Identifier on DigiFinex: por_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
1.1035 USDT |
1,332.7418 POR |
1.0832 USDT |
1.0822 USDT |
1.0864 USDT |
1.0872 USDT |
| 2023-03-22 |
1.1150 USDT |
1,568.5115 POR |
1.0971 USDT |
1.0690 USDT |
1.0845 USDT |
1.0802 USDT |
| 2023-03-21 |
1.1337 USDT |
1,698.4271 POR |
1.1196 USDT |
1.1003 USDT |
1.1262 USDT |
1.1253 USDT |
| 2023-03-20 |
1.1600 USDT |
1,009.9649 POR |
1.1557 USDT |
1.1338 USDT |
1.1541 USDT |
1.1399 USDT |
| 2023-03-19 |
1.1146 USDT |
2,056.7736 POR |
1.1488 USDT |
1.1110 USDT |
1.1346 USDT |
1.1252 USDT |
| 2023-03-18 |
1.0550 USDT |
1,605.5607 POR |
1.0463 USDT |
1.0445 USDT |
1.0484 USDT |
1.0513 USDT |
| 2023-03-17 |
1.0308 USDT |
1,281.3647 POR |
1.0285 USDT |
1.0258 USDT |
1.0305 USDT |
1.0321 USDT |
| 2023-03-16 |
1.0195 USDT |
1,753.7210 POR |
1.0211 USDT |
1.0149 USDT |
1.0233 USDT |
1.0325 USDT |
| 2023-03-15 |
1.0408 USDT |
1,086.2185 POR |
1.0110 USDT |
1.0013 USDT |
1.0059 USDT |
1.0039 USDT |
| 2023-03-14 |
1.0440 USDT |
1,645.2541 POR |
1.0599 USDT |
1.0358 USDT |
1.0445 USDT |
1.0427 USDT |
| 2023-03-13 |
1.0347 USDT |
3,558.5298 POR |
1.0462 USDT |
1.0341 USDT |
1.0401 USDT |
1.0374 USDT |
| 2023-03-12 |
0.9902 USDT |
1,426.0318 POR |
1.0086 USDT |
1.0036 USDT |
1.0102 USDT |
1.0126 USDT |
| 2023-03-11 |
0.9935 USDT |
1,150.6516 POR |
0.9849 USDT |
0.9821 USDT |
0.9859 USDT |
0.9897 USDT |
| 2023-03-10 |
0.9956 USDT |
680.2462 POR |
0.9961 USDT |
0.9894 USDT |
0.9949 USDT |
0.9978 USDT |
| 2023-03-09 |
1.0261 USDT |
5,179.9211 POR |
1.0326 USDT |
0.9788 USDT |
0.9903 USDT |
0.9892 USDT |
| 2023-03-08 |
1.0455 USDT |
1,035.8912 POR |
1.0438 USDT |
1.0359 USDT |
1.0399 USDT |
1.0439 USDT |
| 2023-03-07 |
1.0575 USDT |
2,996.9117 POR |
1.0467 USDT |
1.0332 USDT |
1.0502 USDT |
1.0501 USDT |
| 2023-03-06 |
1.0616 USDT |
1,259.3214 POR |
1.0642 USDT |
1.0574 USDT |
1.0620 USDT |
1.0697 USDT |
| 2023-03-05 |
1.0807 USDT |
1,404.9192 POR |
1.0797 USDT |
1.0662 USDT |
1.0710 USDT |
1.0698 USDT |
| 2023-03-04 |
1.0884 USDT |
1,871.9213 POR |
1.0887 USDT |
1.0685 USDT |
1.0710 USDT |
1.0710 USDT |
| 2023-03-03 |
1.0678 USDT |
1,019.8436 POR |
1.0670 USDT |
1.0628 USDT |
1.0662 USDT |
1.0634 USDT |
| 2023-03-02 |
1.0967 USDT |
935.6320 POR |
1.1014 USDT |
1.0996 USDT |
1.1037 USDT |
1.1039 USDT |
| 2023-03-01 |
1.0981 USDT |
1,566.1725 POR |
1.1118 USDT |
1.0928 USDT |
1.0974 USDT |
1.0974 USDT |
| 2023-02-28 |
1.0929 USDT |
2,376.1897 POR |
1.0931 USDT |
1.0795 USDT |
1.0974 USDT |
1.0829 USDT |
| 2023-02-27 |
1.1091 USDT |
818.5077 POR |
1.1144 USDT |
1.0932 USDT |
1.0987 USDT |
1.0934 USDT |
| 2023-02-26 |
1.1051 USDT |
1,122.9684 POR |
1.1071 USDT |
1.0999 USDT |
1.1064 USDT |
1.1052 USDT |
| 2023-02-25 |
1.1129 USDT |
1,227.4843 POR |
1.1174 USDT |
1.1102 USDT |
1.1175 USDT |
1.1125 USDT |
| 2023-02-24 |
1.1234 USDT |
1,673.8530 POR |
1.1167 USDT |
1.1002 USDT |
1.1161 USDT |
1.1173 USDT |
| 2023-02-23 |
1.1391 USDT |
1,104.9831 POR |
1.1363 USDT |
1.1252 USDT |
1.1366 USDT |
1.1258 USDT |
| 2023-02-22 |
1.1410 USDT |
843.9805 POR |
1.1336 USDT |
1.1334 USDT |
1.1392 USDT |
1.1378 USDT |
| 2023-02-21 |
1.1524 USDT |
992.8787 POR |
1.1318 USDT |
1.1272 USDT |
1.1285 USDT |
1.1274 USDT |
| 2023-02-20 |
1.1469 USDT |
1,670.7602 POR |
1.1475 USDT |
1.1409 USDT |
1.1494 USDT |
1.1482 USDT |
| 2023-02-19 |
1.1272 USDT |
1,138.8168 POR |
1.1243 USDT |
1.1118 USDT |
1.1132 USDT |
1.1131 USDT |
| 2023-02-18 |
1.1277 USDT |
1,456.5373 POR |
1.1208 USDT |
1.1180 USDT |
1.1232 USDT |
1.1299 USDT |
| 2023-02-17 |
1.1230 USDT |
1,553.1208 POR |
1.1250 USDT |
1.1203 USDT |
1.1254 USDT |
1.1241 USDT |
| 2023-02-16 |
1.1424 USDT |
1,495.4256 POR |
1.1332 USDT |
1.1265 USDT |
1.1300 USDT |
1.1298 USDT |
| 2023-02-15 |
1.1235 USDT |
1,516.3872 POR |
1.1202 USDT |
1.1202 USDT |
1.1313 USDT |
1.1376 USDT |
| 2023-02-14 |
1.0987 USDT |
1,479.7363 POR |
1.1591 USDT |
1.1311 USDT |
1.1409 USDT |
1.1355 USDT |
| 2023-02-13 |
1.1017 USDT |
1,566.1351 POR |
1.0829 USDT |
1.0821 USDT |
1.0881 USDT |
1.0922 USDT |
| 2023-02-12 |
1.1468 USDT |
2,771.4710 POR |
1.1487 USDT |
1.1249 USDT |
1.1318 USDT |
1.1249 USDT |
| 2023-02-11 |
1.1381 USDT |
2,840.6156 POR |
1.1203 USDT |
1.1198 USDT |
1.1479 USDT |
1.1473 USDT |
| 2023-02-10 |
1.1679 USDT |
7,779.1264 POR |
1.1946 USDT |
1.1199 USDT |
1.1580 USDT |
1.1199 USDT |
| 2023-02-09 |
1.1660 USDT |
10,252.7417 POR |
1.1295 USDT |
1.0803 USDT |
1.1783 USDT |
1.2093 USDT |
| 2023-02-08 |
1.0876 USDT |
11,768.8626 POR |
1.0711 USDT |
1.0698 USDT |
1.0746 USDT |
1.1009 USDT |
| 2023-02-07 |
1.0693 USDT |
3,004.3658 POR |
1.0699 USDT |
1.0605 USDT |
1.0688 USDT |
1.0738 USDT |
| 2023-02-06 |
1.0502 USDT |
647.7238 POR |
1.0499 USDT |
1.0441 USDT |
1.0497 USDT |
1.0591 USDT |
| 2023-02-05 |
1.0718 USDT |
2,579.2034 POR |
1.0679 USDT |
1.0483 USDT |
1.0528 USDT |
1.0533 USDT |
| 2023-02-04 |
1.0811 USDT |
2,557.0745 POR |
1.0863 USDT |
1.0771 USDT |
1.0811 USDT |
1.0811 USDT |
| 2023-02-03 |
1.0805 USDT |
3,670.1512 POR |
1.0895 USDT |
1.0659 USDT |
1.0709 USDT |
1.0709 USDT |
| 2023-02-02 |
1.0791 USDT |
2,739.7942 POR |
1.0788 USDT |
1.0769 USDT |
1.0804 USDT |
1.0799 USDT |