Identifier on DigiFinex: sand3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.1849 USDT |
71,686.4437 |
0.1973 USDT |
0.1956 USDT |
0.1995 USDT |
0.1974 USDT |
| 2024-05-03 |
0.1824 USDT |
138,019.6622 |
0.1929 USDT |
0.1901 USDT |
0.1955 USDT |
0.1978 USDT |
| 2024-05-02 |
0.1607 USDT |
619,395.7082 |
0.1705 USDT |
0.1661 USDT |
0.1722 USDT |
0.1770 USDT |
| 2024-05-01 |
0.1520 USDT |
5,014,532.3918 |
0.1501 USDT |
0.1428 USDT |
0.1501 USDT |
0.1598 USDT |
| 2024-04-30 |
0.1678 USDT |
3,361,766.1366 |
0.1604 USDT |
0.1449 USDT |
0.1514 USDT |
0.1476 USDT |
| 2024-04-29 |
0.1891 USDT |
326,081.0569 |
0.1884 USDT |
0.1803 USDT |
0.1846 USDT |
0.1821 USDT |
| 2024-04-28 |
0.2120 USDT |
478,424.6819 |
0.2169 USDT |
0.1961 USDT |
0.2038 USDT |
0.1981 USDT |
| 2024-04-27 |
0.2007 USDT |
1,050,982.5382 |
0.1978 USDT |
0.1972 USDT |
0.2109 USDT |
0.2102 USDT |
| 2024-04-26 |
0.2155 USDT |
456,822.8246 |
0.2123 USDT |
0.2048 USDT |
0.2132 USDT |
0.2191 USDT |
| 2024-04-25 |
0.2157 USDT |
263,994.9678 |
0.2274 USDT |
0.2212 USDT |
0.2250 USDT |
0.2242 USDT |
| 2024-04-24 |
0.2576 USDT |
3,030,650.9573 |
0.2671 USDT |
0.2241 USDT |
0.2389 USDT |
0.2368 USDT |
| 2024-04-23 |
0.2632 USDT |
549,211.1914 |
0.2662 USDT |
0.2577 USDT |
0.2676 USDT |
0.2704 USDT |
| 2024-04-22 |
0.2553 USDT |
433,487.4832 |
0.2681 USDT |
0.2563 USDT |
0.2689 USDT |
0.2686 USDT |
| 2024-04-21 |
0.2524 USDT |
460,990.1005 |
0.2439 USDT |
0.2379 USDT |
0.2469 USDT |
0.2499 USDT |
| 2024-04-20 |
0.2121 USDT |
1,063,449.3726 |
0.2187 USDT |
0.2181 USDT |
0.2258 USDT |
0.2582 USDT |
| 2024-04-19 |
0.1816 USDT |
1,473,674.0550 |
0.2096 USDT |
0.1893 USDT |
0.2027 USDT |
0.1984 USDT |
| 2024-04-18 |
0.1878 USDT |
1,164,434.0684 |
0.2003 USDT |
0.1826 USDT |
0.1924 USDT |
0.1981 USDT |
| 2024-04-17 |
0.1850 USDT |
7,279,085.9247 |
0.1685 USDT |
0.1628 USDT |
0.1785 USDT |
0.1901 USDT |
| 2024-04-16 |
0.1826 USDT |
1,596,736.8701 |
0.1833 USDT |
0.1800 USDT |
0.1892 USDT |
0.2001 USDT |
| 2024-04-15 |
0.2061 USDT |
12,365,342.4570 |
0.2306 USDT |
0.1697 USDT |
0.1965 USDT |
0.1835 USDT |
| 2024-04-14 |
0.1734 USDT |
13,060,871.1276 |
0.1868 USDT |
0.1718 USDT |
0.1982 USDT |
0.1924 USDT |
| 2024-04-13 |
0.2095 USDT |
24,736,486.7141 |
0.2798 USDT |
0.1164 USDT |
0.1606 USDT |
0.1663 USDT |
| 2024-04-12 |
0.3930 USDT |
12,928,823.7856 |
0.6134 USDT |
0.2572 USDT |
0.3525 USDT |
0.3497 USDT |
| 2024-04-11 |
0.6398 USDT |
145,095.3077 |
0.6299 USDT |
0.6025 USDT |
0.6327 USDT |
0.6347 USDT |
| 2024-04-10 |
0.6058 USDT |
151,154.3014 |
0.6237 USDT |
0.5915 USDT |
0.6187 USDT |
0.6344 USDT |
| 2024-04-09 |
0.7114 USDT |
660,084.7254 |
0.7154 USDT |
0.6616 USDT |
0.6981 USDT |
0.6982 USDT |
| 2024-04-08 |
0.7102 USDT |
44,866.5322 |
0.7631 USDT |
0.7579 USDT |
0.7702 USDT |
0.7758 USDT |
| 2024-04-07 |
0.6573 USDT |
77,648.4665 |
0.6685 USDT |
0.6329 USDT |
0.6505 USDT |
0.6470 USDT |
| 2024-04-06 |
0.6241 USDT |
45,338.4723 |
0.6082 USDT |
0.6064 USDT |
0.6239 USDT |
0.6295 USDT |
| 2024-04-05 |
0.5933 USDT |
111,102.7383 |
0.6208 USDT |
0.6088 USDT |
0.6273 USDT |
0.6293 USDT |
| 2024-04-04 |
0.6150 USDT |
318,408.7209 |
0.6494 USDT |
0.6024 USDT |
0.6287 USDT |
0.6219 USDT |
| 2024-04-03 |
0.6214 USDT |
232,198.1775 |
0.6041 USDT |
0.5642 USDT |
0.5985 USDT |
0.5962 USDT |
| 2024-04-02 |
0.6940 USDT |
442,822.9697 |
0.6749 USDT |
0.6254 USDT |
0.6612 USDT |
0.6510 USDT |
| 2024-04-01 |
0.8397 USDT |
108,096.0354 |
0.7968 USDT |
0.7631 USDT |
0.7968 USDT |
0.8381 USDT |
| 2024-03-31 |
0.9921 USDT |
36,192.2838 |
1.0070 USDT |
0.9782 USDT |
1.0061 USDT |
0.9925 USDT |
| 2024-03-30 |
1.0261 USDT |
122,018.2019 |
1.0414 USDT |
0.9553 USDT |
0.9878 USDT |
0.9788 USDT |
| 2024-03-29 |
1.0162 USDT |
196,972.8024 |
1.0132 USDT |
0.9960 USDT |
1.0256 USDT |
0.9983 USDT |
| 2024-03-28 |
0.9633 USDT |
186,062.0642 |
0.9690 USDT |
0.9400 USDT |
0.9781 USDT |
0.9692 USDT |
| 2024-03-27 |
1.0076 USDT |
226,332.2648 |
0.9453 USDT |
0.9132 USDT |
0.9485 USDT |
0.9493 USDT |
| 2024-03-26 |
1.0518 USDT |
714,656.8089 |
1.0444 USDT |
0.9873 USDT |
1.0444 USDT |
1.0934 USDT |
| 2024-03-25 |
0.9773 USDT |
169,100.1744 |
1.0255 USDT |
0.9837 USDT |
1.0311 USDT |
1.0050 USDT |
| 2024-03-24 |
0.9123 USDT |
169,186.3706 |
0.9048 USDT |
0.8639 USDT |
0.9083 USDT |
0.9649 USDT |
| 2024-03-23 |
0.9086 USDT |
85,956.9618 |
0.9546 USDT |
0.9374 USDT |
0.9597 USDT |
0.9627 USDT |
| 2024-03-22 |
0.8217 USDT |
1,303,333.7047 |
0.7683 USDT |
0.7657 USDT |
0.8241 USDT |
0.8122 USDT |
| 2024-03-21 |
0.8198 USDT |
1,041,934.5672 |
0.8577 USDT |
0.7558 USDT |
0.8051 USDT |
0.7998 USDT |
| 2024-03-20 |
0.6236 USDT |
3,467,023.2343 |
0.6844 USDT |
0.5873 USDT |
0.6803 USDT |
0.7979 USDT |
| 2024-03-19 |
0.6141 USDT |
1,143,670.3544 |
0.6226 USDT |
0.5902 USDT |
0.6413 USDT |
0.6794 USDT |
| 2024-03-18 |
0.7803 USDT |
367,065.5997 |
0.7343 USDT |
0.7029 USDT |
0.7476 USDT |
0.7687 USDT |
| 2024-03-17 |
0.7911 USDT |
125,857.9482 |
0.8757 USDT |
0.8578 USDT |
0.8902 USDT |
0.8846 USDT |
| 2024-03-16 |
0.9481 USDT |
1,798,479.5049 |
0.9324 USDT |
0.7712 USDT |
0.8636 USDT |
0.8636 USDT |