Identifier on DigiFinex: reef3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.0566 USDT |
313,951.1003 |
0.0562 USDT |
0.0548 USDT |
0.0592 USDT |
0.0611 USDT |
| 2024-04-26 |
0.0556 USDT |
530,994.3310 |
0.0555 USDT |
0.0520 USDT |
0.0558 USDT |
0.0558 USDT |
| 2024-04-25 |
0.0560 USDT |
490,022.0117 |
0.0515 USDT |
0.0485 USDT |
0.0507 USDT |
0.0536 USDT |
| 2024-04-24 |
0.0463 USDT |
871,443.4302 |
0.0457 USDT |
0.0457 USDT |
0.0482 USDT |
0.0540 USDT |
| 2024-04-23 |
0.0462 USDT |
1,088,389.2732 |
0.0465 USDT |
0.0408 USDT |
0.0439 USDT |
0.0448 USDT |
| 2024-04-22 |
0.0479 USDT |
593,584.4871 |
0.0487 USDT |
0.0477 USDT |
0.0494 USDT |
0.0494 USDT |
| 2024-04-21 |
0.0575 USDT |
516,541.2260 |
0.0572 USDT |
0.0556 USDT |
0.0579 USDT |
0.0570 USDT |
| 2024-04-20 |
0.0670 USDT |
582,950.7784 |
0.0668 USDT |
0.0528 USDT |
0.0550 USDT |
0.0549 USDT |
| 2024-04-19 |
0.0793 USDT |
313,343.7707 |
0.0707 USDT |
0.0706 USDT |
0.0724 USDT |
0.0748 USDT |
| 2024-04-18 |
0.0899 USDT |
356,952.0907 |
0.0820 USDT |
0.0803 USDT |
0.0834 USDT |
0.0813 USDT |
| 2024-04-17 |
0.0932 USDT |
593,231.8334 |
0.1037 USDT |
0.0869 USDT |
0.0930 USDT |
0.0924 USDT |
| 2024-04-16 |
0.0930 USDT |
447,652.4205 |
0.0939 USDT |
0.0824 USDT |
0.0859 USDT |
0.0866 USDT |
| 2024-04-15 |
0.0802 USDT |
904,289.4091 |
0.0741 USDT |
0.0722 USDT |
0.0821 USDT |
0.0950 USDT |
| 2024-04-14 |
0.1076 USDT |
805,544.8361 |
0.0867 USDT |
0.0822 USDT |
0.0884 USDT |
0.0870 USDT |
| 2024-04-13 |
0.0928 USDT |
2,457,834.4045 |
0.0655 USDT |
0.0646 USDT |
0.0716 USDT |
0.1297 USDT |
| 2024-04-12 |
0.0523 USDT |
3,026,802.6374 |
0.0398 USDT |
0.0398 USDT |
0.0422 USDT |
0.0650 USDT |
| 2024-04-11 |
0.0350 USDT |
961,732.6233 |
0.0354 USDT |
0.0352 USDT |
0.0367 USDT |
0.0365 USDT |
| 2024-04-10 |
0.0355 USDT |
684,813.9729 |
0.0349 USDT |
0.0339 USDT |
0.0358 USDT |
0.0343 USDT |
| 2024-04-09 |
0.0271 USDT |
1,095,241.1117 |
0.0307 USDT |
0.0298 USDT |
0.0325 USDT |
0.0326 USDT |
| 2024-04-08 |
0.0318 USDT |
2,955,625.3486 |
0.0342 USDT |
0.0238 USDT |
0.0278 USDT |
0.0269 USDT |
| 2024-04-07 |
0.0385 USDT |
582,719.3789 |
0.0376 USDT |
0.0369 USDT |
0.0379 USDT |
0.0409 USDT |
| 2024-04-06 |
0.0532 USDT |
381,036.1951 |
0.0545 USDT |
0.0484 USDT |
0.0501 USDT |
0.0490 USDT |
| 2024-04-05 |
0.0564 USDT |
463,187.9588 |
0.0569 USDT |
0.0533 USDT |
0.0556 USDT |
0.0548 USDT |
| 2024-04-04 |
0.0541 USDT |
590,199.5730 |
0.0509 USDT |
0.0486 USDT |
0.0514 USDT |
0.0529 USDT |
| 2024-04-03 |
0.0567 USDT |
534,351.1265 |
0.0562 USDT |
0.0544 USDT |
0.0566 USDT |
0.0561 USDT |
| 2024-04-02 |
0.0583 USDT |
717,961.1770 |
0.0581 USDT |
0.0557 USDT |
0.0578 USDT |
0.0584 USDT |
| 2024-04-01 |
0.0476 USDT |
405,852.1536 |
0.0520 USDT |
0.0485 USDT |
0.0491 USDT |
0.0486 USDT |
| 2024-03-31 |
0.0425 USDT |
414,435.4382 |
0.0412 USDT |
0.0392 USDT |
0.0397 USDT |
0.0392 USDT |
| 2024-03-30 |
0.0424 USDT |
530,737.2655 |
0.0418 USDT |
0.0411 USDT |
0.0423 USDT |
0.0449 USDT |
| 2024-03-29 |
0.0408 USDT |
715,794.2494 |
0.0395 USDT |
0.0390 USDT |
0.0417 USDT |
0.0422 USDT |
| 2024-03-28 |
0.0432 USDT |
694,288.0383 |
0.0433 USDT |
0.0404 USDT |
0.0418 USDT |
0.0419 USDT |
| 2024-03-27 |
0.0403 USDT |
659,167.1828 |
0.0436 USDT |
0.0420 USDT |
0.0432 USDT |
0.0436 USDT |
| 2024-03-26 |
0.0383 USDT |
956,649.9980 |
0.0393 USDT |
0.0378 USDT |
0.0397 USDT |
0.0395 USDT |
| 2024-03-25 |
0.0425 USDT |
809,971.2494 |
0.0384 USDT |
0.0370 USDT |
0.0388 USDT |
0.0389 USDT |
| 2024-03-24 |
0.0522 USDT |
627,452.9499 |
0.0520 USDT |
0.0454 USDT |
0.0469 USDT |
0.0454 USDT |
| 2024-03-23 |
0.0549 USDT |
301,719.5244 |
0.0505 USDT |
0.0495 USDT |
0.0511 USDT |
0.0520 USDT |
| 2024-03-22 |
0.0556 USDT |
646,318.6010 |
0.0635 USDT |
0.0567 USDT |
0.0594 USDT |
0.0606 USDT |
| 2024-03-21 |
0.0536 USDT |
991,482.3218 |
0.0548 USDT |
0.0506 USDT |
0.0547 USDT |
0.0569 USDT |
| 2024-03-20 |
0.0725 USDT |
981,915.1564 |
0.0688 USDT |
0.0602 USDT |
0.0617 USDT |
0.0603 USDT |
| 2024-03-19 |
0.0734 USDT |
922,111.8437 |
0.0730 USDT |
0.0613 USDT |
0.0652 USDT |
0.0650 USDT |
| 2024-03-18 |
0.0541 USDT |
525,546.6013 |
0.0625 USDT |
0.0590 USDT |
0.0624 USDT |
0.0613 USDT |
| 2024-03-17 |
0.0491 USDT |
560,455.4428 |
0.0447 USDT |
0.0432 USDT |
0.0449 USDT |
0.0445 USDT |
| 2024-03-16 |
0.0383 USDT |
1,091,175.2320 |
0.0439 USDT |
0.0411 USDT |
0.0432 USDT |
0.0507 USDT |
| 2024-03-15 |
0.0374 USDT |
1,241,386.8934 |
0.0363 USDT |
0.0323 USDT |
0.0338 USDT |
0.0335 USDT |
| 2024-03-14 |
0.0293 USDT |
1,843,124.1954 |
0.0317 USDT |
0.0301 USDT |
0.0321 USDT |
0.0339 USDT |
| 2024-03-13 |
0.0261 USDT |
687,512.5837 |
0.0267 USDT |
0.0265 USDT |
0.0271 USDT |
0.0277 USDT |
| 2024-03-12 |
0.0257 USDT |
9,681,573.0011 |
0.0197 USDT |
0.0161 USDT |
0.0194 USDT |
0.0234 USDT |
| 2024-03-11 |
0.0966 USDT |
663,744.1495 |
0.0881 USDT |
0.0713 USDT |
0.0739 USDT |
0.0739 USDT |
| 2024-03-10 |
0.1062 USDT |
223,953.2072 |
0.1109 USDT |
0.1051 USDT |
0.1086 USDT |
0.1100 USDT |
| 2024-03-09 |
0.1094 USDT |
200,821.9745 |
0.1060 USDT |
0.1035 USDT |
0.1113 USDT |
0.1105 USDT |