Identifier on DigiFinex: qie_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-02 |
0.0259 USDT |
133,056.7405 |
0.0287 USDT |
0.0280 USDT |
0.0291 USDT |
0.0280 USDT |
| 2023-01-01 |
0.0230 USDT |
196,755.5199 |
0.0230 USDT |
0.0228 USDT |
0.0233 USDT |
0.0232 USDT |
| 2022-12-31 |
0.0224 USDT |
114,643.2601 |
0.0227 USDT |
0.0226 USDT |
0.0229 USDT |
0.0229 USDT |
| 2022-12-30 |
0.0212 USDT |
259,315.6666 |
0.0220 USDT |
0.0217 USDT |
0.0222 USDT |
0.0217 USDT |
| 2022-12-29 |
0.0191 USDT |
377,527.0292 |
0.0191 USDT |
0.0190 USDT |
0.0195 USDT |
0.0194 USDT |
| 2022-12-28 |
0.0192 USDT |
21,782.5284 |
0.0194 USDT |
0.0188 USDT |
0.0194 USDT |
0.0210 USDT |
| 2022-12-27 |
0.0150 USDT |
86,562.4591 |
0.0185 USDT |
0.0170 USDT |
0.0170 USDT |
0.0188 USDT |
| 2022-12-26 |
0.0204 USDT |
511,231.1562 |
0.0197 USDT |
0.0194 USDT |
0.0209 USDT |
0.0206 USDT |
| 2022-12-25 |
0.0205 USDT |
60,253.3445 |
0.0217 USDT |
0.0195 USDT |
0.0209 USDT |
0.0203 USDT |
| 2022-12-24 |
0.0211 USDT |
329,209.5483 |
0.0214 USDT |
0.0207 USDT |
0.0214 USDT |
0.0214 USDT |
| 2022-12-23 |
0.0205 USDT |
109,013.3674 |
0.0207 USDT |
0.0195 USDT |
0.0211 USDT |
0.0202 USDT |
| 2022-12-22 |
0.0206 USDT |
89,597.1345 |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0211 USDT |
| 2022-12-21 |
0.0200 USDT |
566,574.1451 |
0.0204 USDT |
0.0189 USDT |
0.0202 USDT |
0.0194 USDT |
| 2022-12-20 |
0.0211 USDT |
178,255.8352 |
0.0206 USDT |
0.0190 USDT |
0.0208 USDT |
0.0202 USDT |
| 2022-12-19 |
0.0221 USDT |
183,706.3389 |
0.0226 USDT |
0.0211 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-12-18 |
0.0222 USDT |
250.0000 |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0205 USDT |
| 2022-12-17 |
0.0222 USDT |
691.7407 |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
0.0200 USDT |
| 2022-12-16 |
0.0225 USDT |
466,130.5944 |
0.0227 USDT |
0.0215 USDT |
0.0230 USDT |
0.0224 USDT |
| 2022-12-15 |
0.0224 USDT |
183,822.6706 |
0.0227 USDT |
0.0219 USDT |
0.0229 USDT |
0.0227 USDT |
| 2022-12-14 |
0.0225 USDT |
485,245.2427 |
0.0225 USDT |
0.0215 USDT |
0.0220 USDT |
0.0220 USDT |
| 2022-12-13 |
0.0225 USDT |
197,324.6439 |
0.0230 USDT |
0.0211 USDT |
0.0232 USDT |
0.0219 USDT |
| 2022-12-12 |
0.0239 USDT |
238,922.7515 |
0.0228 USDT |
0.0221 USDT |
0.0231 USDT |
0.0231 USDT |
| 2022-12-11 |
0.0269 USDT |
211,806.7702 |
0.0274 USDT |
0.0257 USDT |
0.0282 USDT |
0.0258 USDT |
| 2022-12-10 |
0.0274 USDT |
0.0000 |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2022-12-09 |
0.0258 USDT |
145,214.6704 |
0.0268 USDT |
0.0262 USDT |
0.0278 USDT |
0.0264 USDT |
| 2022-12-08 |
0.0269 USDT |
171,603.1796 |
0.0245 USDT |
0.0239 USDT |
0.0249 USDT |
0.0251 USDT |
| 2022-12-07 |
0.0281 USDT |
264,553.5160 |
0.0275 USDT |
0.0267 USDT |
0.0277 USDT |
0.0276 USDT |
| 2022-12-06 |
0.0281 USDT |
33,908.8195 |
0.0274 USDT |
0.0266 USDT |
0.0267 USDT |
0.0275 USDT |
| 2022-12-05 |
0.0287 USDT |
327,607.3829 |
0.0309 USDT |
0.0276 USDT |
0.0287 USDT |
0.0284 USDT |
| 2022-12-04 |
0.0274 USDT |
241,593.9497 |
0.0267 USDT |
0.0259 USDT |
0.0267 USDT |
0.0259 USDT |
| 2022-12-03 |
0.0279 USDT |
519,805.0819 |
0.0285 USDT |
0.0263 USDT |
0.0275 USDT |
0.0275 USDT |
| 2022-12-02 |
0.0321 USDT |
380,836.3322 |
0.0335 USDT |
0.0257 USDT |
0.0267 USDT |
0.0265 USDT |
| 2022-12-01 |
0.0379 USDT |
46,796.0527 |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0384 USDT |
| 2022-11-30 |
0.0382 USDT |
745,880.1980 |
0.0384 USDT |
0.0378 USDT |
0.0385 USDT |
0.0379 USDT |
| 2022-11-29 |
0.0387 USDT |
4,774.5478 |
0.0385 USDT |
0.0377 USDT |
0.0377 USDT |
0.0377 USDT |
| 2022-11-28 |
0.0418 USDT |
14,167.2506 |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
0.0428 USDT |
| 2022-11-27 |
0.0439 USDT |
10,271.7969 |
0.0444 USDT |
0.0424 USDT |
0.0427 USDT |
0.0427 USDT |
| 2022-11-26 |
0.0456 USDT |
4,789.4431 |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
0.0441 USDT |
| 2022-11-25 |
0.0460 USDT |
5,790.8559 |
0.0458 USDT |
0.0448 USDT |
0.0458 USDT |
0.0458 USDT |
| 2022-11-24 |
0.0455 USDT |
4,397.9518 |
0.0453 USDT |
0.0453 USDT |
0.0454 USDT |
0.0456 USDT |
| 2022-11-23 |
0.0465 USDT |
5,761.2062 |
0.0497 USDT |
0.0455 USDT |
0.0463 USDT |
0.0455 USDT |
| 2022-11-22 |
0.0463 USDT |
681,187.4594 |
0.0460 USDT |
0.0457 USDT |
0.0467 USDT |
0.0478 USDT |
| 2022-11-21 |
0.0461 USDT |
245,452.5852 |
0.0475 USDT |
0.0453 USDT |
0.0463 USDT |
0.0462 USDT |
| 2022-11-20 |
0.0457 USDT |
295,879.7480 |
0.0462 USDT |
0.0446 USDT |
0.0464 USDT |
0.0457 USDT |
| 2022-11-19 |
0.0455 USDT |
9,235.1106 |
0.0456 USDT |
0.0442 USDT |
0.0467 USDT |
0.0467 USDT |
| 2022-11-18 |
0.0446 USDT |
21,252.7809 |
0.0472 USDT |
0.0433 USDT |
0.0460 USDT |
0.0460 USDT |
| 2022-11-17 |
0.0474 USDT |
164,541.7610 |
0.0469 USDT |
0.0374 USDT |
0.0438 USDT |
0.0438 USDT |
| 2022-11-16 |
0.0474 USDT |
63,261.5790 |
0.0466 USDT |
0.0466 USDT |
0.0474 USDT |
0.0484 USDT |
| 2022-11-15 |
0.0492 USDT |
87,862.4994 |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
0.0463 USDT |
| 2022-11-14 |
0.0493 USDT |
204,571.2280 |
0.0499 USDT |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |