Identifier on DigiFinex: reef3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-13 |
0.0288 USDT |
284,933.6128 |
0.0263 USDT |
0.0252 USDT |
0.0257 USDT |
0.0257 USDT |
| 2022-01-12 |
0.0281 USDT |
328,506.9564 |
0.0297 USDT |
0.0296 USDT |
0.0304 USDT |
0.0305 USDT |
| 2022-01-11 |
0.0240 USDT |
435,156.9640 |
0.0260 USDT |
0.0252 USDT |
0.0260 USDT |
0.0256 USDT |
| 2022-01-10 |
0.0239 USDT |
157,192.1294 |
0.0221 USDT |
0.0212 USDT |
0.0226 USDT |
0.0220 USDT |
| 2022-01-09 |
0.0267 USDT |
104,626.1668 |
0.0274 USDT |
0.0274 USDT |
0.0284 USDT |
0.0283 USDT |
| 2022-01-08 |
0.0302 USDT |
124,649.3985 |
0.0257 USDT |
0.0257 USDT |
0.0280 USDT |
0.0271 USDT |
| 2022-01-07 |
0.0364 USDT |
87,991.6343 |
0.0363 USDT |
0.0342 USDT |
0.0358 USDT |
0.0343 USDT |
| 2022-01-06 |
0.0444 USDT |
61,820.6658 |
0.0473 USDT |
0.0447 USDT |
0.0456 USDT |
0.0451 USDT |
| 2022-01-05 |
0.0553 USDT |
201,671.5713 |
0.0507 USDT |
0.0391 USDT |
0.0482 USDT |
0.0441 USDT |
| 2022-01-04 |
0.0618 USDT |
46,513.2603 |
0.0620 USDT |
0.0597 USDT |
0.0606 USDT |
0.0602 USDT |
| 2022-01-03 |
0.0643 USDT |
44,003.3151 |
0.0615 USDT |
0.0596 USDT |
0.0621 USDT |
0.0614 USDT |
| 2022-01-02 |
0.0671 USDT |
31,198.5836 |
0.0657 USDT |
0.0652 USDT |
0.0661 USDT |
0.0659 USDT |
| 2022-01-01 |
0.0670 USDT |
30,567.4906 |
0.0683 USDT |
0.0662 USDT |
0.0674 USDT |
0.0670 USDT |
| 2021-12-31 |
0.0703 USDT |
37,176.6094 |
0.0608 USDT |
0.0608 USDT |
0.0644 USDT |
0.0656 USDT |
| 2021-12-30 |
0.0642 USDT |
227,872.5399 |
0.0667 USDT |
0.0643 USDT |
0.0669 USDT |
0.0672 USDT |
| 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 |