Identifier on DigiFinex: reef3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-08-20 |
0.0083 USDT |
35,442,794.0247 |
0.0080 USDT |
0.0069 USDT |
0.0074 USDT |
0.0071 USDT |
2024-08-19 |
0.0094 USDT |
25,110,041.0842 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0080 USDT |
2024-08-18 |
0.0130 USDT |
22,991,382.3621 |
0.0125 USDT |
0.0112 USDT |
0.0118 USDT |
0.0118 USDT |
2024-08-17 |
0.0143 USDT |
20,138,969.4121 |
0.0127 USDT |
0.0120 USDT |
0.0125 USDT |
0.0125 USDT |
2024-08-16 |
0.0145 USDT |
56,882,736.2823 |
0.0125 USDT |
0.0120 USDT |
0.0127 USDT |
0.0140 USDT |
2024-08-15 |
0.0172 USDT |
27,311,409.0587 |
0.0165 USDT |
0.0131 USDT |
0.0137 USDT |
0.0135 USDT |
2024-08-14 |
0.0197 USDT |
12,276,521.3958 |
0.0178 USDT |
0.0165 USDT |
0.0172 USDT |
0.0185 USDT |
2024-08-13 |
0.0247 USDT |
23,067,374.9522 |
0.0231 USDT |
0.0202 USDT |
0.0220 USDT |
0.0220 USDT |
2024-08-12 |
0.0313 USDT |
10,281,019.9197 |
0.0281 USDT |
0.0272 USDT |
0.0288 USDT |
0.0284 USDT |
2024-08-11 |
0.0733 USDT |
2,784,686.4274 |
0.0685 USDT |
0.0622 USDT |
0.0645 USDT |
0.0633 USDT |
2024-08-10 |
0.0834 USDT |
2,363,886.0539 |
0.0834 USDT |
0.0814 USDT |
0.0836 USDT |
0.0863 USDT |
2024-08-09 |
0.0826 USDT |
1,407,306.8591 |
0.0791 USDT |
0.0787 USDT |
0.0804 USDT |
0.0820 USDT |
2024-08-08 |
0.0761 USDT |
1,840,936.6165 |
0.0813 USDT |
0.0807 USDT |
0.0831 USDT |
0.0833 USDT |
2024-08-07 |
0.0752 USDT |
4,602,306.7581 |
0.0713 USDT |
0.0662 USDT |
0.0702 USDT |
0.0706 USDT |
2024-08-06 |
0.0785 USDT |
1,989,898.9958 |
0.0767 USDT |
0.0761 USDT |
0.0783 USDT |
0.0798 USDT |
2024-08-05 |
0.0592 USDT |
9,786,550.9378 |
0.0617 USDT |
0.0617 USDT |
0.0693 USDT |
0.0693 USDT |
2024-08-04 |
0.1094 USDT |
2,457,451.6434 |
0.1022 USDT |
0.0878 USDT |
0.0968 USDT |
0.1039 USDT |
2024-08-03 |
0.1328 USDT |
124,695.5756 |
0.1137 USDT |
0.1119 USDT |
0.1152 USDT |
0.1143 USDT |
2024-08-02 |
0.1621 USDT |
2,869,292.8524 |
0.1693 USDT |
0.1383 USDT |
0.1449 USDT |
0.1441 USDT |
2024-08-01 |
0.1744 USDT |
76,962.8736 |
0.1684 USDT |
0.1680 USDT |
0.1704 USDT |
0.1691 USDT |
2024-07-31 |
0.2074 USDT |
871,126.4379 |
0.2109 USDT |
0.2036 USDT |
0.2140 USDT |
0.2109 USDT |
2024-07-30 |
0.2298 USDT |
1,131,064.1473 |
0.2284 USDT |
0.1965 USDT |
0.2060 USDT |
0.2091 USDT |
2024-07-29 |
0.2542 USDT |
878,850.7501 |
0.2558 USDT |
0.2308 USDT |
0.2407 USDT |
0.2435 USDT |
2024-07-28 |
0.2699 USDT |
462,191.0408 |
0.2680 USDT |
0.2516 USDT |
0.2589 USDT |
0.2579 USDT |
2024-07-27 |
0.2891 USDT |
822,770.6973 |
0.2827 USDT |
0.2612 USDT |
0.2819 USDT |
0.2888 USDT |
2024-07-26 |
0.2767 USDT |
472,758.4487 |
0.2789 USDT |
0.2783 USDT |
0.2898 USDT |
0.3060 USDT |
2024-07-25 |
0.2382 USDT |
1,320,148.1713 |
0.2317 USDT |
0.2172 USDT |
0.2290 USDT |
0.2240 USDT |
2024-07-24 |
0.2776 USDT |
658,766.9951 |
0.2884 USDT |
0.2554 USDT |
0.2619 USDT |
0.2575 USDT |
2024-07-23 |
0.2830 USDT |
800,573.0179 |
0.2540 USDT |
0.2512 USDT |
0.2680 USDT |
0.2704 USDT |
2024-07-22 |
0.3183 USDT |
380,030.1612 |
0.3100 USDT |
0.3015 USDT |
0.3106 USDT |
0.3046 USDT |
2024-07-21 |
0.3754 USDT |
907,885.7417 |
0.3487 USDT |
0.3161 USDT |
0.3564 USDT |
0.3849 USDT |
2024-07-20 |
0.3552 USDT |
434,325.9336 |
0.3365 USDT |
0.3352 USDT |
0.3505 USDT |
0.3615 USDT |
2024-07-19 |
0.3228 USDT |
585,619.8647 |
0.3161 USDT |
0.3098 USDT |
0.3301 USDT |
0.3581 USDT |
2024-07-18 |
0.3531 USDT |
1,044,349.1976 |
0.3676 USDT |
0.3124 USDT |
0.3213 USDT |
0.3187 USDT |
2024-07-17 |
0.3909 USDT |
503,353.1747 |
0.3638 USDT |
0.3515 USDT |
0.3639 USDT |
0.3595 USDT |
2024-07-16 |
0.2823 USDT |
805,932.1815 |
0.2817 USDT |
0.2817 USDT |
0.3042 USDT |
0.3337 USDT |
2024-07-15 |
0.2550 USDT |
502,125.7544 |
0.2690 USDT |
0.2662 USDT |
0.2736 USDT |
0.2875 USDT |
2024-07-14 |
0.2262 USDT |
404,727.2653 |
0.2295 USDT |
0.2227 USDT |
0.2273 USDT |
0.2404 USDT |
2024-07-13 |
0.2088 USDT |
421,192.3189 |
0.2108 USDT |
0.2096 USDT |
0.2157 USDT |
0.2175 USDT |
2024-07-12 |
0.1995 USDT |
504,359.9454 |
0.1963 USDT |
0.1895 USDT |
0.1975 USDT |
0.2007 USDT |
2024-07-11 |
0.2148 USDT |
748,601.2852 |
0.2136 USDT |
0.2002 USDT |
0.2087 USDT |
0.2061 USDT |
2024-07-10 |
0.2075 USDT |
309,491.5849 |
0.2077 USDT |
0.2036 USDT |
0.2076 USDT |
0.2105 USDT |
2024-07-09 |
0.2026 USDT |
1,093,774.3428 |
0.2076 USDT |
0.2019 USDT |
0.2095 USDT |
0.2095 USDT |
2024-07-08 |
0.1924 USDT |
794,276.6051 |
0.1951 USDT |
0.1882 USDT |
0.1947 USDT |
0.1909 USDT |
2024-07-07 |
0.2085 USDT |
1,242,048.7280 |
0.1999 USDT |
0.1901 USDT |
0.1999 USDT |
0.1992 USDT |
2024-07-06 |
0.1941 USDT |
952,319.5921 |
0.1971 USDT |
0.1951 USDT |
0.2029 USDT |
0.2202 USDT |
2024-07-05 |
0.1683 USDT |
1,256,805.9309 |
0.1918 USDT |
0.1799 USDT |
0.1855 USDT |
0.1832 USDT |
2024-07-04 |
0.2467 USDT |
1,005,992.1822 |
0.2308 USDT |
0.2239 USDT |
0.2308 USDT |
0.2318 USDT |
2024-07-03 |
0.3279 USDT |
669,200.0736 |
0.3301 USDT |
0.2838 USDT |
0.2896 USDT |
0.2857 USDT |
2024-07-02 |
0.3501 USDT |
281,148.6740 |
0.3445 USDT |
0.3387 USDT |
0.3481 USDT |
0.3640 USDT |