Identifier on DigiFinex: reef3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-29 |
0.0702 USDT |
278,875.4052 |
0.0695 USDT |
0.0656 USDT |
0.0681 USDT |
0.0670 USDT |
| 2021-12-28 |
0.0815 USDT |
290,059.2235 |
0.0718 USDT |
0.0675 USDT |
0.0720 USDT |
0.0702 USDT |
| 2021-12-27 |
0.1026 USDT |
147,002.1412 |
0.1032 USDT |
0.0952 USDT |
0.1020 USDT |
0.0961 USDT |
| 2021-12-26 |
0.0967 USDT |
148,611.6960 |
0.0994 USDT |
0.0959 USDT |
0.1008 USDT |
0.1015 USDT |
| 2021-12-25 |
0.0980 USDT |
81,340.0380 |
0.1019 USDT |
0.0989 USDT |
0.1012 USDT |
0.0999 USDT |
| 2021-12-24 |
0.1032 USDT |
145,451.5098 |
0.1019 USDT |
0.0987 USDT |
0.1021 USDT |
0.1000 USDT |
| 2021-12-23 |
0.0912 USDT |
132,652.5786 |
0.0997 USDT |
0.0954 USDT |
0.0976 USDT |
0.0961 USDT |
| 2021-12-22 |
0.0861 USDT |
151,871.3745 |
0.0885 USDT |
0.0869 USDT |
0.0885 USDT |
0.0883 USDT |
| 2021-12-21 |
0.0762 USDT |
156,689.6544 |
0.0776 USDT |
0.0763 USDT |
0.0792 USDT |
0.0787 USDT |
| 2021-12-20 |
0.0721 USDT |
311,616.5291 |
0.0745 USDT |
0.0705 USDT |
0.0745 USDT |
0.0724 USDT |
| 2021-12-19 |
0.0680 USDT |
1,388,050.3269 |
0.0582 USDT |
0.0579 USDT |
0.0778 USDT |
0.0821 USDT |
| 2021-12-18 |
0.0574 USDT |
193,327.8336 |
0.0587 USDT |
0.0574 USDT |
0.0585 USDT |
0.0583 USDT |
| 2021-12-17 |
0.0577 USDT |
362,470.5266 |
0.0562 USDT |
0.0522 USDT |
0.0565 USDT |
0.0543 USDT |
| 2021-12-16 |
0.0702 USDT |
285,899.0242 |
0.0647 USDT |
0.0616 USDT |
0.0642 USDT |
0.0632 USDT |
| 2021-12-15 |
0.0669 USDT |
572,004.4896 |
0.0640 USDT |
0.0624 USDT |
0.0735 USDT |
0.0739 USDT |
| 2021-12-14 |
0.0659 USDT |
312,157.2413 |
0.0631 USDT |
0.0630 USDT |
0.0669 USDT |
0.0674 USDT |
| 2021-12-13 |
0.0729 USDT |
357,797.9332 |
0.0623 USDT |
0.0597 USDT |
0.0625 USDT |
0.0626 USDT |
| 2021-12-12 |
0.0869 USDT |
131,608.3306 |
0.0901 USDT |
0.0883 USDT |
0.0906 USDT |
0.0901 USDT |
| 2021-12-11 |
0.0783 USDT |
174,770.0445 |
0.0818 USDT |
0.0789 USDT |
0.0825 USDT |
0.0845 USDT |
| 2021-12-10 |
0.0815 USDT |
182,482.8612 |
0.0771 USDT |
0.0762 USDT |
0.0778 USDT |
0.0767 USDT |
| 2021-12-09 |
0.0961 USDT |
276,527.3352 |
0.0843 USDT |
0.0792 USDT |
0.0836 USDT |
0.0852 USDT |
| 2021-12-08 |
0.1031 USDT |
132,763.9848 |
0.1068 USDT |
0.1052 USDT |
0.1089 USDT |
0.1060 USDT |
| 2021-12-07 |
0.1148 USDT |
203,564.6640 |
0.1065 USDT |
0.0992 USDT |
0.1052 USDT |
0.1047 USDT |
| 2021-12-06 |
0.0958 USDT |
203,578.0233 |
0.0993 USDT |
0.0965 USDT |
0.1007 USDT |
0.1131 USDT |
| 2021-12-05 |
0.1104 USDT |
421,925.8169 |
0.0998 USDT |
0.0902 USDT |
0.1009 USDT |
0.1021 USDT |
| 2021-12-04 |
0.0916 USDT |
303,557.9441 |
0.1149 USDT |
0.1096 USDT |
0.1116 USDT |
0.1109 USDT |
| 2021-12-03 |
0.2175 USDT |
179,227.7676 |
0.1985 USDT |
0.1739 USDT |
0.1962 USDT |
0.1937 USDT |
| 2021-12-02 |
0.2382 USDT |
52,156.7716 |
0.2371 USDT |
0.2330 USDT |
0.2392 USDT |
0.2375 USDT |
| 2021-12-01 |
0.2819 USDT |
72,176.0144 |
0.2668 USDT |
0.2439 USDT |
0.2539 USDT |
0.2456 USDT |
| 2021-11-30 |
0.2778 USDT |
125,704.0065 |
0.2720 USDT |
0.2636 USDT |
0.2726 USDT |
0.2919 USDT |
| 2021-11-29 |
0.2582 USDT |
80,040.9066 |
0.2629 USDT |
0.2524 USDT |
0.2616 USDT |
0.2758 USDT |
| 2021-11-28 |
0.2261 USDT |
81,924.5914 |
0.2212 USDT |
0.2208 USDT |
0.2293 USDT |
0.2477 USDT |
| 2021-11-27 |
0.2535 USDT |
83,368.1911 |
0.2602 USDT |
0.2338 USDT |
0.2504 USDT |
0.2528 USDT |
| 2021-11-26 |
0.2516 USDT |
62,715.1244 |
0.2467 USDT |
0.2383 USDT |
0.2506 USDT |
0.2463 USDT |
| 2021-11-25 |
0.3411 USDT |
48,494.7853 |
0.3557 USDT |
0.3426 USDT |
0.3490 USDT |
0.3457 USDT |
| 2021-11-24 |
0.3262 USDT |
62,479.0346 |
0.3060 USDT |
0.2943 USDT |
0.3073 USDT |
0.3207 USDT |
| 2021-11-23 |
0.3669 USDT |
27,227.2598 |
0.3648 USDT |
0.3575 USDT |
0.3626 USDT |
0.3621 USDT |
| 2021-11-22 |
0.4002 USDT |
40,204.3757 |
0.3594 USDT |
0.3563 USDT |
0.3678 USDT |
0.3755 USDT |
| 2021-11-21 |
0.4631 USDT |
48,344.3648 |
0.4764 USDT |
0.4648 USDT |
0.4893 USDT |
0.4701 USDT |
| 2021-11-20 |
0.4317 USDT |
27,627.7671 |
0.4548 USDT |
0.4418 USDT |
0.4533 USDT |
0.4494 USDT |
| 2021-11-19 |
0.3853 USDT |
32,806.8250 |
0.4211 USDT |
0.4097 USDT |
0.4179 USDT |
0.4133 USDT |
| 2021-11-18 |
0.4102 USDT |
52,292.5708 |
0.3819 USDT |
0.3499 USDT |
0.3743 USDT |
0.3611 USDT |
| 2021-11-17 |
0.5020 USDT |
29,391.5967 |
0.4939 USDT |
0.4777 USDT |
0.4967 USDT |
0.4846 USDT |
| 2021-11-16 |
0.5329 USDT |
47,674.0914 |
0.5294 USDT |
0.4723 USDT |
0.5294 USDT |
0.5314 USDT |
| 2021-11-15 |
0.7125 USDT |
27,183.1160 |
0.6775 USDT |
0.6421 USDT |
0.6768 USDT |
0.6699 USDT |
| 2021-11-14 |
0.6548 USDT |
19,174.1571 |
0.6311 USDT |
0.6185 USDT |
0.6357 USDT |
0.6379 USDT |
| 2021-11-13 |
0.6627 USDT |
18,567.8663 |
0.6803 USDT |
0.6642 USDT |
0.6881 USDT |
0.6642 USDT |
| 2021-11-12 |
0.6521 USDT |
13,188.5202 |
0.6516 USDT |
0.6356 USDT |
0.6404 USDT |
0.6365 USDT |
| 2021-11-11 |
0.6923 USDT |
18,076.9368 |
0.7158 USDT |
0.7024 USDT |
0.7274 USDT |
0.7176 USDT |
| 2021-11-10 |
0.6987 USDT |
264,183.8001 |
0.7105 USDT |
0.4723 USDT |
0.6448 USDT |
0.6448 USDT |