Identifier on DigiFinex: por_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-15 |
1.0475 USDT |
7,184.5907 POR |
1.0472 USDT |
1.0219 USDT |
1.0363 USDT |
1.0374 USDT |
| 2023-01-14 |
1.0395 USDT |
2,912.6866 POR |
1.0458 USDT |
1.0377 USDT |
1.0452 USDT |
1.0610 USDT |
| 2023-01-13 |
1.0036 USDT |
4,381.2957 POR |
1.0014 USDT |
0.9942 USDT |
0.9999 USDT |
0.9954 USDT |
| 2023-01-12 |
0.9948 USDT |
3,960.8121 POR |
0.9974 USDT |
0.9917 USDT |
0.9975 USDT |
0.9956 USDT |
| 2023-01-11 |
0.9962 USDT |
2,320.4925 POR |
0.9961 USDT |
0.9830 USDT |
0.9887 USDT |
0.9884 USDT |
| 2023-01-10 |
1.0028 USDT |
5,633.5611 POR |
0.9891 USDT |
0.9888 USDT |
0.9956 USDT |
0.9956 USDT |
| 2023-01-09 |
0.9867 USDT |
1,715.2185 POR |
0.9982 USDT |
0.9905 USDT |
0.9947 USDT |
0.9935 USDT |
| 2023-01-08 |
0.9804 USDT |
1,674.4502 POR |
0.9900 USDT |
0.9642 USDT |
0.9785 USDT |
0.9829 USDT |
| 2023-01-07 |
1.0070 USDT |
634.5785 POR |
0.9999 USDT |
0.9964 USDT |
0.9987 USDT |
0.9985 USDT |
| 2023-01-06 |
1.0329 USDT |
2,103.0692 POR |
0.9897 USDT |
0.9887 USDT |
0.9978 USDT |
1.0190 USDT |
| 2023-01-05 |
0.9990 USDT |
6,539.5428 POR |
1.0009 USDT |
0.9941 USDT |
1.0045 USDT |
1.0659 USDT |
| 2023-01-04 |
0.9597 USDT |
1,751.2713 POR |
0.9741 USDT |
0.9557 USDT |
0.9617 USDT |
0.9568 USDT |
| 2023-01-03 |
0.9547 USDT |
1,481.2113 POR |
0.9603 USDT |
0.9447 USDT |
0.9473 USDT |
0.9456 USDT |
| 2023-01-02 |
0.9626 USDT |
1,537.4042 POR |
0.9634 USDT |
0.9600 USDT |
0.9660 USDT |
0.9694 USDT |
| 2023-01-01 |
0.9506 USDT |
1,681.2038 POR |
0.9519 USDT |
0.9487 USDT |
0.9556 USDT |
0.9623 USDT |
| 2022-12-31 |
0.9953 USDT |
1,994.6222 POR |
0.9400 USDT |
0.9400 USDT |
0.9500 USDT |
0.9500 USDT |
| 2022-12-30 |
0.9615 USDT |
1,874.9391 POR |
0.9619 USDT |
0.9619 USDT |
0.9832 USDT |
0.9853 USDT |
| 2022-12-29 |
0.9694 USDT |
4,225.8976 POR |
0.9761 USDT |
0.9328 USDT |
0.9373 USDT |
0.9360 USDT |
| 2022-12-28 |
1.0278 USDT |
3,702.3309 POR |
1.0166 USDT |
0.9864 USDT |
0.9878 USDT |
0.9867 USDT |
| 2022-12-27 |
1.0828 USDT |
3,447.5330 POR |
1.0606 USDT |
1.0394 USDT |
1.0531 USDT |
1.0588 USDT |
| 2022-12-26 |
1.0975 USDT |
2,213.5687 POR |
1.0915 USDT |
1.0798 USDT |
1.0848 USDT |
1.0807 USDT |
| 2022-12-25 |
1.1048 USDT |
2,365.4595 POR |
1.1175 USDT |
1.0938 USDT |
1.1002 USDT |
1.0938 USDT |
| 2022-12-24 |
1.1049 USDT |
561.6889 POR |
1.0871 USDT |
1.0870 USDT |
1.0921 USDT |
1.0918 USDT |
| 2022-12-23 |
1.1393 USDT |
1,169.9000 POR |
1.1043 USDT |
1.1009 USDT |
1.1072 USDT |
1.1127 USDT |
| 2022-12-22 |
1.1386 USDT |
22,032.6795 POR |
1.0778 USDT |
1.0763 USDT |
1.1745 USDT |
1.1545 USDT |
| 2022-12-21 |
1.1218 USDT |
7,007.1227 POR |
1.0877 USDT |
1.0767 USDT |
1.1024 USDT |
1.0972 USDT |
| 2022-12-20 |
1.1935 USDT |
4,430.8003 POR |
1.1667 USDT |
1.1508 USDT |
1.1791 USDT |
1.1851 USDT |
| 2022-12-19 |
1.2578 USDT |
5,899.7510 POR |
1.2591 USDT |
1.1715 USDT |
1.2071 USDT |
1.2001 USDT |
| 2022-12-18 |
1.2796 USDT |
2,844.7817 POR |
1.2656 USDT |
1.2385 USDT |
1.2473 USDT |
1.2473 USDT |
| 2022-12-17 |
1.2928 USDT |
13,180.8278 POR |
1.2271 USDT |
1.1986 USDT |
1.2382 USDT |
1.2523 USDT |
| 2022-12-16 |
1.5022 USDT |
3,194.4729 POR |
1.4525 USDT |
1.4378 USDT |
1.4400 USDT |
1.4383 USDT |
| 2022-12-15 |
1.5816 USDT |
7,826.6375 POR |
1.5533 USDT |
1.4966 USDT |
1.5452 USDT |
1.5311 USDT |
| 2022-12-14 |
1.6412 USDT |
5,347.1186 POR |
1.6287 USDT |
1.5956 USDT |
1.6096 USDT |
1.6230 USDT |
| 2022-12-13 |
1.6670 USDT |
10,662.4338 POR |
1.6294 USDT |
1.6246 USDT |
1.6591 USDT |
1.6325 USDT |
| 2022-12-12 |
1.6884 USDT |
5,448.7222 POR |
1.6490 USDT |
1.6340 USDT |
1.6673 USDT |
1.6748 USDT |
| 2022-12-11 |
1.8648 USDT |
6,770.7839 POR |
1.8342 USDT |
1.7368 USDT |
1.7756 USDT |
1.7599 USDT |
| 2022-12-10 |
2.0157 USDT |
16,913.8035 POR |
1.9334 USDT |
1.8425 USDT |
1.8799 USDT |
1.8497 USDT |
| 2022-12-09 |
2.2583 USDT |
8,299.8044 POR |
2.3076 USDT |
2.2088 USDT |
2.2887 USDT |
2.2825 USDT |
| 2022-12-08 |
2.3263 USDT |
5,260.1000 POR |
2.2475 USDT |
2.2241 USDT |
2.2701 USDT |
2.2756 USDT |
| 2022-12-07 |
2.3866 USDT |
3,152.0207 POR |
2.3679 USDT |
2.3561 USDT |
2.4073 USDT |
2.3852 USDT |
| 2022-12-06 |
2.4404 USDT |
31,912.6671 POR |
2.4059 USDT |
2.3296 USDT |
2.3812 USDT |
2.3806 USDT |
| 2022-12-05 |
2.5762 USDT |
6,332.9074 POR |
2.6165 USDT |
2.4728 USDT |
2.4898 USDT |
2.4735 USDT |
| 2022-12-04 |
2.7286 USDT |
2,627.2942 POR |
2.6162 USDT |
2.5863 USDT |
2.5984 USDT |
2.5902 USDT |
| 2022-12-03 |
2.9205 USDT |
11,827.4669 POR |
2.8830 USDT |
2.7436 USDT |
2.8697 USDT |
2.8583 USDT |
| 2022-12-02 |
2.9235 USDT |
5,822.7706 POR |
2.9107 USDT |
2.8994 USDT |
2.9154 USDT |
3.0013 USDT |
| 2022-12-01 |
3.0754 USDT |
6,705.0812 POR |
3.0106 USDT |
2.9209 USDT |
3.0199 USDT |
3.0180 USDT |
| 2022-11-30 |
3.2223 USDT |
6,970.9164 POR |
3.1364 USDT |
3.1178 USDT |
3.1527 USDT |
3.1427 USDT |
| 2022-11-29 |
3.2364 USDT |
1,333.5594 POR |
3.2698 USDT |
3.2593 USDT |
3.2844 USDT |
3.2832 USDT |
| 2022-11-28 |
3.2804 USDT |
22,323.1056 POR |
3.3003 USDT |
3.1006 USDT |
3.2637 USDT |
3.2609 USDT |
| 2022-11-27 |
3.7200 USDT |
6,057.8824 POR |
3.7232 USDT |
3.5921 USDT |
3.6977 USDT |
3.6989 USDT |