Identifier on DigiFinex: reef3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
0.1099 USDT |
150,239.0555 |
0.1215 USDT |
0.1125 USDT |
0.1152 USDT |
0.1157 USDT |
| 2022-04-19 |
0.1360 USDT |
139,870.0332 |
0.1333 USDT |
0.1167 USDT |
0.1197 USDT |
0.1184 USDT |
| 2022-04-18 |
0.1634 USDT |
66,825.6478 |
0.1497 USDT |
0.1470 USDT |
0.1500 USDT |
0.1493 USDT |
| 2022-04-17 |
0.1439 USDT |
51,636.3089 |
0.1472 USDT |
0.1410 USDT |
0.1439 USDT |
0.1450 USDT |
| 2022-04-16 |
0.1457 USDT |
51,780.3482 |
0.1465 USDT |
0.1404 USDT |
0.1441 USDT |
0.1427 USDT |
| 2022-04-15 |
0.1483 USDT |
53,183.6103 |
0.1503 USDT |
0.1424 USDT |
0.1447 USDT |
0.1447 USDT |
| 2022-04-14 |
0.1458 USDT |
72,412.8403 |
0.1544 USDT |
0.1480 USDT |
0.1528 USDT |
0.1520 USDT |
| 2022-04-13 |
0.1574 USDT |
53,829.3544 |
0.1488 USDT |
0.1419 USDT |
0.1456 USDT |
0.1443 USDT |
| 2022-04-12 |
0.1647 USDT |
211,422.1772 |
0.1516 USDT |
0.1511 USDT |
0.1705 USDT |
0.1646 USDT |
| 2022-04-11 |
0.1654 USDT |
148,086.4859 |
0.1758 USDT |
0.1741 USDT |
0.1820 USDT |
0.1820 USDT |
| 2022-04-10 |
0.1339 USDT |
151,490.6864 |
0.1236 USDT |
0.1222 USDT |
0.1243 USDT |
0.1388 USDT |
| 2022-04-09 |
0.1387 USDT |
79,716.1804 |
0.1398 USDT |
0.1357 USDT |
0.1391 USDT |
0.1381 USDT |
| 2022-04-08 |
0.1155 USDT |
156,000.4476 |
0.1239 USDT |
0.1218 USDT |
0.1278 USDT |
0.1361 USDT |
| 2022-04-07 |
0.1144 USDT |
102,997.0082 |
0.1074 USDT |
0.1030 USDT |
0.1044 USDT |
0.1031 USDT |
| 2022-04-06 |
0.1080 USDT |
176,048.6394 |
0.1148 USDT |
0.1111 USDT |
0.1151 USDT |
0.1148 USDT |
| 2022-04-05 |
0.0818 USDT |
268,918.9147 |
0.0817 USDT |
0.0800 USDT |
0.0825 USDT |
0.0848 USDT |
| 2022-04-04 |
0.0822 USDT |
205,167.3501 |
0.0901 USDT |
0.0819 USDT |
0.0861 USDT |
0.0822 USDT |
| 2022-04-03 |
0.0833 USDT |
210,890.9199 |
0.0774 USDT |
0.0754 USDT |
0.0788 USDT |
0.0777 USDT |
| 2022-04-02 |
0.0830 USDT |
181,044.0282 |
0.0884 USDT |
0.0830 USDT |
0.0848 USDT |
0.0846 USDT |
| 2022-04-01 |
0.0970 USDT |
184,014.9954 |
0.0875 USDT |
0.0873 USDT |
0.0908 USDT |
0.0901 USDT |
| 2022-03-31 |
0.0981 USDT |
158,545.4588 |
0.1072 USDT |
0.1015 USDT |
0.1036 USDT |
0.1018 USDT |
| 2022-03-30 |
0.1148 USDT |
219,910.7964 |
0.1082 USDT |
0.1057 USDT |
0.1098 USDT |
0.1076 USDT |
| 2022-03-29 |
0.1239 USDT |
131,636.7037 |
0.1283 USDT |
0.1225 USDT |
0.1286 USDT |
0.1261 USDT |
| 2022-03-28 |
0.1181 USDT |
115,649.0632 |
0.1154 USDT |
0.1098 USDT |
0.1159 USDT |
0.1155 USDT |
| 2022-03-27 |
0.1447 USDT |
206,846.1853 |
0.1399 USDT |
0.1249 USDT |
0.1288 USDT |
0.1258 USDT |
| 2022-03-26 |
0.1957 USDT |
68,253.6510 |
0.1826 USDT |
0.1790 USDT |
0.1846 USDT |
0.1832 USDT |
| 2022-03-25 |
0.1973 USDT |
48,519.1511 |
0.2043 USDT |
0.2027 USDT |
0.2076 USDT |
0.2071 USDT |
| 2022-03-24 |
0.2107 USDT |
48,322.3524 |
0.1913 USDT |
0.1910 USDT |
0.1999 USDT |
0.1982 USDT |
| 2022-03-23 |
0.2396 USDT |
55,143.1152 |
0.2350 USDT |
0.2198 USDT |
0.2263 USDT |
0.2221 USDT |
| 2022-03-22 |
0.2583 USDT |
44,814.6483 |
0.2548 USDT |
0.2480 USDT |
0.2554 USDT |
0.2515 USDT |
| 2022-03-21 |
0.2914 USDT |
61,243.1805 |
0.2843 USDT |
0.2661 USDT |
0.2783 USDT |
0.2783 USDT |
| 2022-03-20 |
0.2946 USDT |
57,726.7823 |
0.3226 USDT |
0.2989 USDT |
0.3148 USDT |
0.3115 USDT |
| 2022-03-19 |
0.2833 USDT |
65,278.4179 |
0.2644 USDT |
0.2568 USDT |
0.2724 USDT |
0.2758 USDT |
| 2022-03-18 |
0.3563 USDT |
27,361.0621 |
0.3334 USDT |
0.3297 USDT |
0.3391 USDT |
0.3330 USDT |
| 2022-03-17 |
0.3587 USDT |
26,073.7769 |
0.3538 USDT |
0.3534 USDT |
0.3648 USDT |
0.3696 USDT |
| 2022-03-16 |
0.3932 USDT |
38,458.3567 |
0.3739 USDT |
0.3542 USDT |
0.3642 USDT |
0.3584 USDT |
| 2022-03-15 |
0.4201 USDT |
38,925.8753 |
0.4093 USDT |
0.3999 USDT |
0.4130 USDT |
0.4144 USDT |
| 2022-03-14 |
0.4480 USDT |
31,877.0764 |
0.4357 USDT |
0.4129 USDT |
0.4218 USDT |
0.4129 USDT |
| 2022-03-13 |
0.4352 USDT |
13,944.3079 |
0.4336 USDT |
0.4324 USDT |
0.4419 USDT |
0.4502 USDT |
| 2022-03-12 |
0.4351 USDT |
14,192.4436 |
0.4296 USDT |
0.4220 USDT |
0.4293 USDT |
0.4274 USDT |
| 2022-03-11 |
0.4413 USDT |
24,833.3363 |
0.4552 USDT |
0.4402 USDT |
0.4564 USDT |
0.4497 USDT |
| 2022-03-10 |
0.4229 USDT |
21,948.1914 |
0.4350 USDT |
0.4179 USDT |
0.4313 USDT |
0.4336 USDT |
| 2022-03-09 |
0.3809 USDT |
22,741.9165 |
0.3768 USDT |
0.3738 USDT |
0.3870 USDT |
0.3828 USDT |
| 2022-03-08 |
0.4421 USDT |
26,427.1691 |
0.4437 USDT |
0.4398 USDT |
0.4559 USDT |
0.4619 USDT |
| 2022-03-07 |
0.4577 USDT |
45,094.6245 |
0.4944 USDT |
0.4422 USDT |
0.4600 USDT |
0.4423 USDT |
| 2022-03-06 |
0.4262 USDT |
35,115.6657 |
0.4350 USDT |
0.4306 USDT |
0.4446 USDT |
0.4345 USDT |
| 2022-03-05 |
0.4236 USDT |
20,416.7363 |
0.3975 USDT |
0.3876 USDT |
0.3960 USDT |
0.4019 USDT |
| 2022-03-04 |
0.3926 USDT |
50,116.4830 |
0.3928 USDT |
0.3913 USDT |
0.4240 USDT |
0.4490 USDT |
| 2022-03-03 |
0.3452 USDT |
42,410.2659 |
0.3694 USDT |
0.3614 USDT |
0.3747 USDT |
0.3719 USDT |
| 2022-03-02 |
0.0004 USDT |
43,540.1922 |
0.3338 USDT |
0.3162 USDT |
0.3273 USDT |
0.3207 USDT |