Identifier on DigiFinex: reef3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.1046 USDT |
136,572.2040 |
0.1114 USDT |
0.1014 USDT |
0.1039 USDT |
0.1036 USDT |
| 2023-04-13 |
0.1172 USDT |
86,070.1351 |
0.1133 USDT |
0.1085 USDT |
0.1111 USDT |
0.1121 USDT |
| 2023-04-12 |
0.1283 USDT |
78,112.9044 |
0.1266 USDT |
0.1195 USDT |
0.1230 USDT |
0.1215 USDT |
| 2023-04-11 |
0.1203 USDT |
81,386.6418 |
0.1199 USDT |
0.1177 USDT |
0.1202 USDT |
0.1217 USDT |
| 2023-04-10 |
0.1300 USDT |
65,789.7976 |
0.1266 USDT |
0.1221 USDT |
0.1241 USDT |
0.1233 USDT |
| 2023-04-09 |
0.1375 USDT |
107,504.1900 |
0.1402 USDT |
0.1246 USDT |
0.1320 USDT |
0.1303 USDT |
| 2023-04-08 |
0.1404 USDT |
60,621.2407 |
0.1439 USDT |
0.1375 USDT |
0.1397 USDT |
0.1385 USDT |
| 2023-04-07 |
0.1383 USDT |
39,315.3530 |
0.1403 USDT |
0.1398 USDT |
0.1416 USDT |
0.1460 USDT |
| 2023-04-06 |
0.1416 USDT |
168,579.4120 |
0.1353 USDT |
0.1263 USDT |
0.1371 USDT |
0.1395 USDT |
| 2023-04-05 |
0.1454 USDT |
79,314.1769 |
0.1504 USDT |
0.1429 USDT |
0.1467 USDT |
0.1459 USDT |
| 2023-04-04 |
0.1561 USDT |
89,913.9239 |
0.1534 USDT |
0.1412 USDT |
0.1489 USDT |
0.1474 USDT |
| 2023-04-03 |
0.1689 USDT |
190,521.6800 |
0.1626 USDT |
0.1528 USDT |
0.1583 USDT |
0.1582 USDT |
| 2023-04-02 |
0.1631 USDT |
69,981.0038 |
0.1730 USDT |
0.1713 USDT |
0.1741 USDT |
0.1732 USDT |
| 2023-04-01 |
0.1636 USDT |
50,844.1775 |
0.1642 USDT |
0.1572 USDT |
0.1623 USDT |
0.1608 USDT |
| 2023-03-31 |
0.1760 USDT |
79,411.1056 |
0.1732 USDT |
0.1617 USDT |
0.1687 USDT |
0.1641 USDT |
| 2023-03-30 |
0.1852 USDT |
174,608.4425 |
0.1897 USDT |
0.1616 USDT |
0.1833 USDT |
0.1761 USDT |
| 2023-03-29 |
0.1996 USDT |
77,240.5047 |
0.1963 USDT |
0.1785 USDT |
0.1895 USDT |
0.1785 USDT |
| 2023-03-28 |
0.2531 USDT |
69,429.8812 |
0.2374 USDT |
0.2258 USDT |
0.2320 USDT |
0.2308 USDT |
| 2023-03-27 |
0.2421 USDT |
37,626.1366 |
0.2681 USDT |
0.2559 USDT |
0.2601 USDT |
0.2585 USDT |
| 2023-03-26 |
0.2247 USDT |
46,986.0016 |
0.2204 USDT |
0.2139 USDT |
0.2175 USDT |
0.2173 USDT |
| 2023-03-25 |
0.2268 USDT |
68,401.5266 |
0.2300 USDT |
0.2295 USDT |
0.2373 USDT |
0.2386 USDT |
| 2023-03-24 |
0.2097 USDT |
112,760.4769 |
0.2125 USDT |
0.2105 USDT |
0.2197 USDT |
0.2198 USDT |
| 2023-03-23 |
0.2169 USDT |
72,576.2522 |
0.2024 USDT |
0.2008 USDT |
0.2024 USDT |
0.2010 USDT |
| 2023-03-22 |
0.2191 USDT |
219,004.1894 |
0.2239 USDT |
0.2065 USDT |
0.2288 USDT |
0.2483 USDT |
| 2023-03-21 |
0.2205 USDT |
80,036.0113 |
0.2066 USDT |
0.1997 USDT |
0.2034 USDT |
0.1999 USDT |
| 2023-03-20 |
0.2101 USDT |
165,427.9971 |
0.2087 USDT |
0.2053 USDT |
0.2227 USDT |
0.2228 USDT |
| 2023-03-19 |
0.2173 USDT |
128,341.2493 |
0.2076 USDT |
0.1898 USDT |
0.1970 USDT |
0.2066 USDT |
| 2023-03-18 |
0.2146 USDT |
90,642.1965 |
0.2185 USDT |
0.2153 USDT |
0.2229 USDT |
0.2224 USDT |
| 2023-03-17 |
0.2606 USDT |
69,184.7647 |
0.2607 USDT |
0.2373 USDT |
0.2455 USDT |
0.2399 USDT |
| 2023-03-16 |
0.3082 USDT |
78,672.1215 |
0.2859 USDT |
0.2769 USDT |
0.2868 USDT |
0.2836 USDT |
| 2023-03-15 |
0.2947 USDT |
50,143.1115 |
0.3354 USDT |
0.3312 USDT |
0.3412 USDT |
0.3376 USDT |
| 2023-03-14 |
0.2756 USDT |
98,969.2237 |
0.2621 USDT |
0.2564 USDT |
0.2709 USDT |
0.2649 USDT |
| 2023-03-13 |
0.3355 USDT |
66,247.5958 |
0.3043 USDT |
0.2903 USDT |
0.3002 USDT |
0.2972 USDT |
| 2023-03-12 |
0.4221 USDT |
64,645.5698 |
0.4225 USDT |
0.3402 USDT |
0.3675 USDT |
0.3468 USDT |
| 2023-03-11 |
0.4525 USDT |
30,048.0206 |
0.4701 USDT |
0.4344 USDT |
0.4582 USDT |
0.4531 USDT |
| 2023-03-10 |
0.4884 USDT |
27,542.2948 |
0.4407 USDT |
0.4265 USDT |
0.4306 USDT |
0.4280 USDT |
| 2023-03-09 |
0.4234 USDT |
58,261.9691 |
0.4123 USDT |
0.4072 USDT |
0.4151 USDT |
0.4920 USDT |
| 2023-03-08 |
0.3928 USDT |
40,039.1681 |
0.4092 USDT |
0.3943 USDT |
0.4147 USDT |
0.4361 USDT |
| 2023-03-07 |
0.3549 USDT |
40,244.1984 |
0.3645 USDT |
0.3633 USDT |
0.3734 USDT |
0.3670 USDT |
| 2023-03-06 |
0.3537 USDT |
22,812.3637 |
0.3290 USDT |
0.3270 USDT |
0.3307 USDT |
0.3383 USDT |
| 2023-03-05 |
0.3439 USDT |
28,164.8784 |
0.3495 USDT |
0.3419 USDT |
0.3538 USDT |
0.3556 USDT |
| 2023-03-04 |
0.3481 USDT |
54,861.5873 |
0.3505 USDT |
0.3476 USDT |
0.3567 USDT |
0.3538 USDT |
| 2023-03-03 |
0.3661 USDT |
37,730.5234 |
0.3317 USDT |
0.3301 USDT |
0.3478 USDT |
0.3439 USDT |
| 2023-03-02 |
0.3074 USDT |
22,430.4745 |
0.3051 USDT |
0.3014 USDT |
0.3082 USDT |
0.3041 USDT |
| 2023-03-01 |
0.3035 USDT |
24,791.5540 |
0.2965 USDT |
0.2923 USDT |
0.2960 USDT |
0.2955 USDT |
| 2023-02-28 |
0.3019 USDT |
41,693.2930 |
0.3029 USDT |
0.2944 USDT |
0.3008 USDT |
0.3133 USDT |
| 2023-02-27 |
0.2997 USDT |
27,414.1499 |
0.3109 USDT |
0.3038 USDT |
0.3055 USDT |
0.3041 USDT |
| 2023-02-26 |
0.3094 USDT |
33,377.5321 |
0.3115 USDT |
0.2907 USDT |
0.2961 USDT |
0.2937 USDT |
| 2023-02-25 |
0.3182 USDT |
71,547.2438 |
0.3187 USDT |
0.3187 USDT |
0.3331 USDT |
0.3319 USDT |
| 2023-02-24 |
0.2747 USDT |
47,679.3857 |
0.2997 USDT |
0.2937 USDT |
0.3025 USDT |
0.3027 USDT |