Identifier on DigiFinex: qrdo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-11 |
0.0597 USDT |
12,517.5185 |
0.0590 USDT |
0.0587 USDT |
0.0596 USDT |
0.0597 USDT |
| 2024-04-10 |
0.0603 USDT |
38,503.2614 |
0.0622 USDT |
0.0589 USDT |
0.0600 USDT |
0.0594 USDT |
| 2024-04-09 |
0.0690 USDT |
62,737.6398 |
0.0686 USDT |
0.0657 USDT |
0.0665 USDT |
0.0657 USDT |
| 2024-04-08 |
0.0737 USDT |
55,708.9288 |
0.0757 USDT |
0.0657 USDT |
0.0685 USDT |
0.0684 USDT |
| 2024-04-07 |
0.0780 USDT |
35,365.9012 |
0.0736 USDT |
0.0729 USDT |
0.0736 USDT |
0.0732 USDT |
| 2024-04-06 |
0.0697 USDT |
39,834.6568 |
0.0732 USDT |
0.0719 USDT |
0.0735 USDT |
0.0739 USDT |
| 2024-04-05 |
0.0686 USDT |
51,185.6966 |
0.0670 USDT |
0.0650 USDT |
0.0658 USDT |
0.0695 USDT |
| 2024-04-04 |
0.0716 USDT |
40,229.0504 |
0.0746 USDT |
0.0696 USDT |
0.0707 USDT |
0.0698 USDT |
| 2024-04-03 |
0.0758 USDT |
33,893.7110 |
0.0708 USDT |
0.0685 USDT |
0.0709 USDT |
0.0742 USDT |
| 2024-04-02 |
0.0844 USDT |
36,346.9048 |
0.0799 USDT |
0.0782 USDT |
0.0787 USDT |
0.0787 USDT |
| 2024-04-01 |
0.0830 USDT |
44,291.2426 |
0.0829 USDT |
0.0819 USDT |
0.0826 USDT |
0.0908 USDT |
| 2024-03-31 |
0.0818 USDT |
62,512.9267 |
0.0786 USDT |
0.0786 USDT |
0.0838 USDT |
0.0876 USDT |
| 2024-03-30 |
0.0870 USDT |
49,929.8103 |
0.0824 USDT |
0.0748 USDT |
0.0765 USDT |
0.0755 USDT |
| 2024-03-29 |
0.0799 USDT |
78,962.0121 |
0.0885 USDT |
0.0805 USDT |
0.0865 USDT |
0.0879 USDT |
| 2024-03-28 |
0.0608 USDT |
112,148.9134 |
0.0676 USDT |
0.0664 USDT |
0.0676 USDT |
0.0707 USDT |
| 2024-03-27 |
0.0543 USDT |
103,844.9383 |
0.0547 USDT |
0.0528 USDT |
0.0547 USDT |
0.0590 USDT |
| 2024-03-26 |
0.0581 USDT |
66,173.4911 |
0.0588 USDT |
0.0515 USDT |
0.0521 USDT |
0.0525 USDT |
| 2024-03-25 |
0.0532 USDT |
70,376.7460 |
0.0510 USDT |
0.0508 USDT |
0.0525 USDT |
0.0589 USDT |
| 2024-03-24 |
0.0507 USDT |
75,769.9756 |
0.0507 USDT |
0.0502 USDT |
0.0507 USDT |
0.0519 USDT |
| 2024-03-23 |
0.0509 USDT |
14,977.2585 |
0.0510 USDT |
0.0507 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-03-22 |
0.0536 USDT |
38,630.0355 |
0.0511 USDT |
0.0501 USDT |
0.0504 USDT |
0.0503 USDT |
| 2024-03-21 |
0.0567 USDT |
82,927.5687 |
0.0579 USDT |
0.0531 USDT |
0.0544 USDT |
0.0541 USDT |
| 2024-03-20 |
0.0514 USDT |
85,549.7012 |
0.0515 USDT |
0.0508 USDT |
0.0531 USDT |
0.0534 USDT |
| 2024-03-19 |
0.0488 USDT |
131,169.8133 |
0.0484 USDT |
0.0453 USDT |
0.0469 USDT |
0.0536 USDT |
| 2024-03-18 |
0.0561 USDT |
74,731.7673 |
0.0528 USDT |
0.0492 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-03-17 |
0.0604 USDT |
57,070.9373 |
0.0594 USDT |
0.0592 USDT |
0.0597 USDT |
0.0615 USDT |
| 2024-03-16 |
0.0659 USDT |
44,970.8944 |
0.0653 USDT |
0.0603 USDT |
0.0605 USDT |
0.0605 USDT |
| 2024-03-15 |
0.0663 USDT |
75,042.4191 |
0.0672 USDT |
0.0672 USDT |
0.0704 USDT |
0.0707 USDT |
| 2024-03-14 |
0.0689 USDT |
75,825.4477 |
0.0686 USDT |
0.0637 USDT |
0.0642 USDT |
0.0639 USDT |
| 2024-03-13 |
0.0727 USDT |
82,114.8238 |
0.0744 USDT |
0.0687 USDT |
0.0697 USDT |
0.0696 USDT |
| 2024-03-12 |
0.0729 USDT |
41,604.5313 |
0.0705 USDT |
0.0674 USDT |
0.0699 USDT |
0.0698 USDT |
| 2024-03-11 |
0.0783 USDT |
33,849.1666 |
0.0734 USDT |
0.0733 USDT |
0.0759 USDT |
0.0759 USDT |
| 2024-03-10 |
0.0830 USDT |
32,278.6945 |
0.0801 USDT |
0.0801 USDT |
0.0823 USDT |
0.0810 USDT |
| 2024-03-09 |
0.0848 USDT |
38,189.5766 |
0.0859 USDT |
0.0859 USDT |
0.0888 USDT |
0.0876 USDT |
| 2024-03-08 |
0.0637 USDT |
69,029.0423 |
0.0630 USDT |
0.0622 USDT |
0.0687 USDT |
0.0824 USDT |
| 2024-03-07 |
0.0575 USDT |
74,867.6070 |
0.0572 USDT |
0.0567 USDT |
0.0580 USDT |
0.0586 USDT |
| 2024-03-06 |
0.0546 USDT |
54,343.5300 |
0.0577 USDT |
0.0575 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-03-05 |
0.0564 USDT |
85,469.1442 |
0.0565 USDT |
0.0493 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-03-04 |
0.0650 USDT |
58,782.7829 |
0.0623 USDT |
0.0571 USDT |
0.0573 USDT |
0.0572 USDT |
| 2024-03-03 |
0.0555 USDT |
73,066.7941 |
0.0597 USDT |
0.0597 USDT |
0.0611 USDT |
0.0629 USDT |
| 2024-03-02 |
0.0425 USDT |
61,257.5917 |
0.0478 USDT |
0.0478 USDT |
0.0487 USDT |
0.0514 USDT |
| 2024-03-01 |
0.0347 USDT |
91,309.9741 |
0.0351 USDT |
0.0349 USDT |
0.0352 USDT |
0.0385 USDT |
| 2024-02-29 |
0.0347 USDT |
62,381.7111 |
0.0340 USDT |
0.0338 USDT |
0.0340 USDT |
0.0338 USDT |
| 2024-02-28 |
0.0332 USDT |
130,015.7382 |
0.0344 USDT |
0.0330 USDT |
0.0345 USDT |
0.0343 USDT |
| 2024-02-27 |
0.0326 USDT |
64,667.6130 |
0.0311 USDT |
0.0311 USDT |
0.0317 USDT |
0.0319 USDT |
| 2024-02-26 |
0.0314 USDT |
105,356.6425 |
0.0306 USDT |
0.0300 USDT |
0.0309 USDT |
0.0315 USDT |
| 2024-02-25 |
0.0307 USDT |
72,045.7525 |
0.0305 USDT |
0.0302 USDT |
0.0309 USDT |
0.0311 USDT |
| 2024-02-24 |
0.0297 USDT |
98,152.1541 |
0.0301 USDT |
0.0292 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-02-23 |
0.0299 USDT |
110,677.5280 |
0.0294 USDT |
0.0287 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-02-22 |
0.0312 USDT |
32,372.6760 |
0.0302 USDT |
0.0302 USDT |
0.0305 USDT |
0.0309 USDT |