Identifier on DigiFinex: sand3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
1.0319 USDT |
693,102.1659 |
1.0358 USDT |
0.9542 USDT |
1.0176 USDT |
1.0782 USDT |
| 2024-03-14 |
1.3041 USDT |
1,482,771.6646 |
1.3088 USDT |
1.1300 USDT |
1.2870 USDT |
1.3094 USDT |
| 2024-03-13 |
1.4812 USDT |
43,935.9474 |
1.4573 USDT |
1.4451 USDT |
1.4913 USDT |
1.5176 USDT |
| 2024-03-12 |
1.4614 USDT |
1,760,000.5244 |
1.4624 USDT |
1.2392 USDT |
1.4674 USDT |
1.4890 USDT |
| 2024-03-11 |
1.5592 USDT |
61,277.6405 |
1.5912 USDT |
1.5855 USDT |
1.6447 USDT |
1.6632 USDT |
| 2024-03-10 |
1.8092 USDT |
1,322,964.5221 |
1.8218 USDT |
1.6269 USDT |
1.7793 USDT |
1.8459 USDT |
| 2024-03-09 |
1.4761 USDT |
244,030.5197 |
1.5137 USDT |
1.4925 USDT |
1.6580 USDT |
1.6062 USDT |
| 2024-03-08 |
1.1165 USDT |
3,476,991.7688 |
1.2023 USDT |
1.0161 USDT |
1.1243 USDT |
1.1437 USDT |
| 2024-03-07 |
1.2493 USDT |
109,911.5567 |
1.2336 USDT |
1.2219 USDT |
1.2582 USDT |
1.3128 USDT |
| 2024-03-06 |
0.9500 USDT |
493,582.9996 |
1.0144 USDT |
0.9661 USDT |
1.0498 USDT |
1.0901 USDT |
| 2024-03-05 |
1.1401 USDT |
13,614,934.3789 |
1.4129 USDT |
0.6010 USDT |
0.9372 USDT |
0.9422 USDT |
| 2024-03-04 |
1.3012 USDT |
1,061,212.6160 |
1.3408 USDT |
1.1530 USDT |
1.3088 USDT |
1.2876 USDT |
| 2024-03-03 |
1.1809 USDT |
100,806.6791 |
1.2204 USDT |
1.1978 USDT |
1.2341 USDT |
1.2341 USDT |
| 2024-03-02 |
1.3215 USDT |
542,621.9806 |
1.4483 USDT |
1.2874 USDT |
1.3472 USDT |
1.3285 USDT |
| 2024-03-01 |
0.9900 USDT |
271,344.3460 |
1.1570 USDT |
1.1088 USDT |
1.1550 USDT |
1.1612 USDT |
| 2024-02-29 |
0.8557 USDT |
1,335,435.8698 |
0.8882 USDT |
0.8339 USDT |
0.8812 USDT |
0.8694 USDT |
| 2024-02-28 |
0.7334 USDT |
2,694,549.9996 |
0.7472 USDT |
0.6373 USDT |
0.6980 USDT |
0.7582 USDT |
| 2024-02-27 |
0.7510 USDT |
420,119.8926 |
0.8147 USDT |
0.7585 USDT |
0.7998 USDT |
0.8075 USDT |
| 2024-02-26 |
0.6916 USDT |
264,931.8975 |
0.6976 USDT |
0.6883 USDT |
0.7153 USDT |
0.7224 USDT |
| 2024-02-25 |
0.6403 USDT |
55,944.3274 |
0.6253 USDT |
0.6227 USDT |
0.6381 USDT |
0.6416 USDT |
| 2024-02-24 |
0.6039 USDT |
70,076.8991 |
0.6388 USDT |
0.6388 USDT |
0.6588 USDT |
0.6573 USDT |
| 2024-02-23 |
0.5716 USDT |
1,227,698.2743 |
0.5800 USDT |
0.5348 USDT |
0.5842 USDT |
0.6044 USDT |
| 2024-02-22 |
0.5692 USDT |
229,234.9581 |
0.5962 USDT |
0.5820 USDT |
0.6004 USDT |
0.5878 USDT |
| 2024-02-21 |
0.5516 USDT |
231,436.1886 |
0.5424 USDT |
0.5039 USDT |
0.5262 USDT |
0.5306 USDT |
| 2024-02-20 |
0.6213 USDT |
116,678.9291 |
0.5949 USDT |
0.5924 USDT |
0.6194 USDT |
0.6512 USDT |
| 2024-02-19 |
0.6500 USDT |
67,848.1140 |
0.6583 USDT |
0.6499 USDT |
0.6644 USDT |
0.7032 USDT |
| 2024-02-18 |
0.6103 USDT |
63,581.4820 |
0.6155 USDT |
0.6155 USDT |
0.6328 USDT |
0.6321 USDT |
| 2024-02-17 |
0.6282 USDT |
81,818.5501 |
0.5711 USDT |
0.5675 USDT |
0.5774 USDT |
0.6053 USDT |
| 2024-02-16 |
0.5851 USDT |
95,026.6152 |
0.5725 USDT |
0.5519 USDT |
0.5673 USDT |
0.5781 USDT |
| 2024-02-15 |
0.5691 USDT |
232,655.6470 |
0.5755 USDT |
0.5556 USDT |
0.5846 USDT |
0.5805 USDT |
| 2024-02-14 |
0.5235 USDT |
43,307.1001 |
0.5220 USDT |
0.5166 USDT |
0.5266 USDT |
0.5357 USDT |
| 2024-02-13 |
0.4924 USDT |
49,108.6959 |
0.4844 USDT |
0.4832 USDT |
0.4914 USDT |
0.4934 USDT |
| 2024-02-12 |
0.5149 USDT |
65,078.0696 |
0.5420 USDT |
0.5301 USDT |
0.5451 USDT |
0.5447 USDT |
| 2024-02-11 |
0.5125 USDT |
102,964.9896 |
0.5129 USDT |
0.4943 USDT |
0.5049 USDT |
0.4997 USDT |
| 2024-02-10 |
0.5165 USDT |
48,833.1977 |
0.5184 USDT |
0.5152 USDT |
0.5258 USDT |
0.5178 USDT |
| 2024-02-09 |
0.4833 USDT |
158,836.3322 |
0.4833 USDT |
0.4742 USDT |
0.4902 USDT |
0.5072 USDT |