Identifier on DigiFinex: reef3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-12 |
1.3821 USDT |
58,426.5876 |
1.3996 USDT |
1.3058 USDT |
1.3413 USDT |
1.3120 USDT |
| 2024-05-11 |
1.4276 USDT |
84,656.9002 |
1.4217 USDT |
1.3705 USDT |
1.4092 USDT |
1.3811 USDT |
| 2024-05-10 |
1.5846 USDT |
209,599.8528 |
1.6487 USDT |
1.3786 USDT |
1.4321 USDT |
1.3971 USDT |
| 2024-05-09 |
1.5148 USDT |
141,322.1488 |
1.4656 USDT |
1.4589 USDT |
1.5420 USDT |
1.6356 USDT |
| 2024-05-08 |
1.4912 USDT |
224,460.5606 |
1.4977 USDT |
1.4659 USDT |
1.5732 USDT |
1.4682 USDT |
| 2024-05-07 |
1.6455 USDT |
83,436.3679 |
1.6905 USDT |
1.5775 USDT |
1.6156 USDT |
1.5776 USDT |
| 2024-05-06 |
1.7952 USDT |
68,551.9684 |
1.6838 USDT |
1.6272 USDT |
1.6696 USDT |
1.6621 USDT |
| 2024-05-05 |
1.7576 USDT |
79,897.2498 |
1.7453 USDT |
1.7125 USDT |
1.8038 USDT |
1.8039 USDT |
| 2024-05-04 |
1.8006 USDT |
48,459.2414 |
1.8133 USDT |
1.7735 USDT |
1.7962 USDT |
1.7884 USDT |
| 2024-05-03 |
1.6512 USDT |
79,385.1031 |
1.7317 USDT |
1.6862 USDT |
1.7483 USDT |
1.8080 USDT |
| 2024-05-02 |
1.4532 USDT |
137,228.5375 |
1.4887 USDT |
1.4518 USDT |
1.5115 USDT |
1.5904 USDT |
| 2024-05-01 |
1.3773 USDT |
338,323.5143 |
1.3398 USDT |
1.2619 USDT |
1.3398 USDT |
1.4625 USDT |
| 2024-04-30 |
1.5743 USDT |
190,104.0710 |
1.4220 USDT |
1.3478 USDT |
1.4355 USDT |
1.5485 USDT |
| 2024-04-29 |
1.9071 USDT |
78,955.6454 |
1.8115 USDT |
1.7955 USDT |
1.8621 USDT |
1.8300 USDT |
| 2024-04-28 |
2.1409 USDT |
64,216.0364 |
2.1608 USDT |
1.9680 USDT |
2.0192 USDT |
2.0101 USDT |
| 2024-04-27 |
2.0974 USDT |
96,279.3181 |
2.0648 USDT |
2.0500 USDT |
2.1110 USDT |
2.1726 USDT |
| 2024-04-26 |
2.2499 USDT |
110,943.9987 |
2.2405 USDT |
2.1521 USDT |
2.2191 USDT |
2.2143 USDT |
| 2024-04-25 |
2.2767 USDT |
74,941.3064 |
2.4688 USDT |
2.3587 USDT |
2.4069 USDT |
2.3681 USDT |
| 2024-04-24 |
2.8358 USDT |
158,401.9293 |
2.8789 USDT |
2.3192 USDT |
2.4181 USDT |
2.4147 USDT |
| 2024-04-23 |
2.9399 USDT |
145,533.7924 |
2.9123 USDT |
2.8128 USDT |
2.8999 USDT |
2.9852 USDT |
| 2024-04-22 |
2.9396 USDT |
80,916.9208 |
2.8427 USDT |
2.7084 USDT |
2.8219 USDT |
2.7816 USDT |
| 2024-04-21 |
2.5191 USDT |
98,330.5589 |
2.5287 USDT |
2.3271 USDT |
2.4527 USDT |
2.5237 USDT |
| 2024-04-20 |
2.1915 USDT |
107,324.0550 |
2.2115 USDT |
2.1619 USDT |
2.2332 USDT |
2.6695 USDT |
| 2024-04-19 |
1.8852 USDT |
95,280.5097 |
2.1339 USDT |
1.9148 USDT |
2.0509 USDT |
1.9939 USDT |
| 2024-04-18 |
1.7699 USDT |
120,188.5356 |
1.9185 USDT |
1.7965 USDT |
1.8985 USDT |
1.9316 USDT |
| 2024-04-17 |
1.7574 USDT |
298,923.2845 |
1.5806 USDT |
1.5185 USDT |
1.6821 USDT |
1.7692 USDT |
| 2024-04-16 |
1.8417 USDT |
183,818.6959 |
1.8043 USDT |
1.7824 USDT |
1.8991 USDT |
1.9422 USDT |
| 2024-04-15 |
2.2303 USDT |
414,187.5919 |
2.4549 USDT |
1.7023 USDT |
1.9712 USDT |
1.8616 USDT |
| 2024-04-14 |
1.8471 USDT |
354,186.4230 |
2.2356 USDT |
1.8739 USDT |
2.2382 USDT |
2.1696 USDT |
| 2024-04-13 |
2.1059 USDT |
1,851,543.0317 |
3.8158 USDT |
1.3351 USDT |
1.6606 USDT |
1.5958 USDT |
| 2024-04-12 |
4.7728 USDT |
533,841.5442 |
8.0911 USDT |
3.0206 USDT |
4.0838 USDT |
3.9724 USDT |
| 2024-04-11 |
9.3553 USDT |
30,370.2806 |
9.2330 USDT |
8.5619 USDT |
9.0416 USDT |
8.9201 USDT |
| 2024-04-10 |
9.3581 USDT |
19,545.2605 |
9.4642 USDT |
8.7679 USDT |
9.2260 USDT |
9.6056 USDT |
| 2024-04-09 |
12.8781 USDT |
27,804.1322 |
11.0891 USDT |
10.0652 USDT |
10.4515 USDT |
10.3809 USDT |
| 2024-04-08 |
11.6101 USDT |
72,038.6735 |
10.6899 USDT |
10.4256 USDT |
10.8960 USDT |
13.2098 USDT |
| 2024-04-07 |
9.9006 USDT |
17,921.9629 |
9.8795 USDT |
9.0051 USDT |
9.1029 USDT |
9.0229 USDT |
| 2024-04-06 |
7.4134 USDT |
18,682.9963 |
7.2304 USDT |
7.1994 USDT |
7.3373 USDT |
7.9808 USDT |
| 2024-04-05 |
7.0598 USDT |
26,054.5616 |
6.9990 USDT |
6.8874 USDT |
7.2314 USDT |
7.2308 USDT |
| 2024-04-04 |
7.4726 USDT |
31,117.3283 |
7.9568 USDT |
7.2643 USDT |
7.6598 USDT |
7.6598 USDT |
| 2024-04-03 |
7.2523 USDT |
34,825.6446 |
7.3547 USDT |
6.7268 USDT |
7.2634 USDT |
7.2952 USDT |
| 2024-04-02 |
7.2825 USDT |
48,203.7441 |
7.2963 USDT |
6.7250 USDT |
7.3069 USDT |
7.1834 USDT |
| 2024-04-01 |
9.2480 USDT |
17,193.4061 |
8.4832 USDT |
8.0833 USDT |
8.4832 USDT |
9.0198 USDT |
| 2024-03-31 |
10.6759 USDT |
10,021.0396 |
11.0045 USDT |
10.7677 USDT |
10.9712 USDT |
11.5596 USDT |
| 2024-03-30 |
10.7847 USDT |
15,483.5878 |
10.9501 USDT |
9.9329 USDT |
10.2952 USDT |
10.1558 USDT |
| 2024-03-29 |
11.3854 USDT |
19,490.2591 |
11.7234 USDT |
10.7663 USDT |
10.9791 USDT |
10.8967 USDT |
| 2024-03-28 |
10.9167 USDT |
19,444.4064 |
10.8856 USDT |
10.5797 USDT |
11.2053 USDT |
11.2099 USDT |
| 2024-03-27 |
11.8385 USDT |
20,647.2674 |
10.9414 USDT |
10.3914 USDT |
10.8459 USDT |
10.8918 USDT |
| 2024-03-26 |
12.7542 USDT |
26,881.8825 |
12.4773 USDT |
11.4935 USDT |
12.3666 USDT |
12.4111 USDT |
| 2024-03-25 |
11.7880 USDT |
18,827.2907 |
13.0314 USDT |
12.3218 USDT |
12.8483 USDT |
12.7619 USDT |
| 2024-03-24 |
9.8275 USDT |
23,501.6137 |
9.8435 USDT |
9.3636 USDT |
9.9490 USDT |
11.2251 USDT |