Identifier on DigiFinex: por_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-25 |
0.9140 USDT |
257.9165 POR |
0.9153 USDT |
0.9138 USDT |
0.9152 USDT |
0.9152 USDT |
| 2023-04-24 |
0.9105 USDT |
369.0112 POR |
0.9141 USDT |
0.9042 USDT |
0.9150 USDT |
0.9144 USDT |
| 2023-04-23 |
0.9054 USDT |
653.9164 POR |
0.9020 USDT |
0.8918 USDT |
0.8967 USDT |
0.8968 USDT |
| 2023-04-22 |
0.8952 USDT |
17.0169 POR |
0.8942 USDT |
0.8942 USDT |
0.8942 USDT |
0.8945 USDT |
| 2023-04-21 |
0.9058 USDT |
1,072.5074 POR |
0.9108 USDT |
0.8983 USDT |
0.8999 USDT |
0.8999 USDT |
| 2023-04-20 |
0.9248 USDT |
236.4616 POR |
0.9115 USDT |
0.9084 USDT |
0.9115 USDT |
0.9129 USDT |
| 2023-04-19 |
0.9624 USDT |
583.2960 POR |
0.9451 USDT |
0.9261 USDT |
0.9270 USDT |
0.9270 USDT |
| 2023-04-18 |
0.9823 USDT |
1,532.0249 POR |
0.9807 USDT |
0.9663 USDT |
0.9766 USDT |
0.9766 USDT |
| 2023-04-17 |
0.9956 USDT |
160.0977 POR |
0.9933 USDT |
0.9824 USDT |
0.9841 USDT |
0.9840 USDT |
| 2023-04-16 |
0.9951 USDT |
759.0815 POR |
0.9954 USDT |
0.9890 USDT |
0.9953 USDT |
1.0060 USDT |
| 2023-04-15 |
1.0054 USDT |
168.7492 POR |
0.9995 USDT |
0.9978 USDT |
0.9989 USDT |
1.0001 USDT |
| 2023-04-14 |
1.0148 USDT |
183.9761 POR |
1.0131 USDT |
1.0128 USDT |
1.0144 USDT |
1.0134 USDT |
| 2023-04-13 |
1.0136 USDT |
215.6699 POR |
1.0035 USDT |
1.0035 USDT |
1.0100 USDT |
1.0128 USDT |
| 2023-04-12 |
1.0126 USDT |
1,191.6967 POR |
1.0100 USDT |
0.9984 USDT |
1.0051 USDT |
1.0047 USDT |
| 2023-04-11 |
1.0361 USDT |
896.5910 POR |
1.0347 USDT |
1.0141 USDT |
1.0273 USDT |
1.0263 USDT |
| 2023-04-10 |
1.0206 USDT |
596.4938 POR |
1.0145 USDT |
1.0129 USDT |
1.0280 USDT |
1.0271 USDT |
| 2023-04-09 |
1.0119 USDT |
1,559.2388 POR |
1.0380 USDT |
1.0002 USDT |
1.0291 USDT |
1.0154 USDT |
| 2023-04-08 |
1.0337 USDT |
3,161.7584 POR |
1.0266 USDT |
0.9791 USDT |
0.9945 USDT |
0.9791 USDT |
| 2023-04-07 |
0.9608 USDT |
161.1195 POR |
0.9603 USDT |
0.9555 USDT |
0.9582 USDT |
0.9558 USDT |
| 2023-04-06 |
0.9731 USDT |
469.0020 POR |
0.9632 USDT |
0.9616 USDT |
0.9631 USDT |
0.9721 USDT |
| 2023-04-05 |
0.9762 USDT |
932.9150 POR |
0.9730 USDT |
0.9699 USDT |
0.9753 USDT |
0.9756 USDT |
| 2023-04-04 |
0.9768 USDT |
503.8847 POR |
0.9759 USDT |
0.9759 USDT |
0.9824 USDT |
0.9829 USDT |
| 2023-04-03 |
0.9707 USDT |
3,734.6703 POR |
0.9532 USDT |
0.9489 USDT |
0.9556 USDT |
0.9588 USDT |
| 2023-04-02 |
0.9877 USDT |
502.3406 POR |
0.9816 USDT |
0.9768 USDT |
0.9787 USDT |
0.9771 USDT |
| 2023-04-01 |
0.9873 USDT |
633.5803 POR |
0.9825 USDT |
0.9803 USDT |
0.9820 USDT |
0.9914 USDT |
| 2023-03-31 |
0.9901 USDT |
906.1017 POR |
0.9932 USDT |
0.9878 USDT |
0.9923 USDT |
0.9922 USDT |
| 2023-03-30 |
1.0008 USDT |
493.8788 POR |
0.9945 USDT |
0.9821 USDT |
0.9841 USDT |
0.9825 USDT |
| 2023-03-29 |
0.9986 USDT |
1,453.4024 POR |
1.0013 USDT |
0.9959 USDT |
1.0000 USDT |
1.0167 USDT |
| 2023-03-28 |
0.9858 USDT |
1,411.8748 POR |
0.9780 USDT |
0.9740 USDT |
0.9800 USDT |
0.9891 USDT |
| 2023-03-27 |
1.0264 USDT |
1,152.4688 POR |
0.9957 USDT |
0.9585 USDT |
0.9846 USDT |
0.9841 USDT |
| 2023-03-26 |
1.0636 USDT |
1,424.5302 POR |
1.0747 USDT |
1.0507 USDT |
1.0560 USDT |
1.0510 USDT |
| 2023-03-25 |
1.0767 USDT |
1,376.7439 POR |
1.0744 USDT |
1.0663 USDT |
1.0707 USDT |
1.0666 USDT |
| 2023-03-24 |
1.0835 USDT |
1,820.3131 POR |
1.0698 USDT |
1.0687 USDT |
1.0722 USDT |
1.0793 USDT |
| 2023-03-23 |
1.1026 USDT |
2,054.0676 POR |
1.1122 USDT |
1.0966 USDT |
1.1050 USDT |
1.1051 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 |