Identifier on DigiFinex: sand3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.4446 USDT |
202,588.4815 |
0.4465 USDT |
0.4315 USDT |
0.4540 USDT |
0.4486 USDT |
| 2024-02-07 |
0.4121 USDT |
119,962.3159 |
0.4167 USDT |
0.4159 USDT |
0.4282 USDT |
0.4396 USDT |
| 2024-02-06 |
0.4004 USDT |
58,741.6282 |
0.4007 USDT |
0.3996 USDT |
0.4057 USDT |
0.4140 USDT |
| 2024-02-05 |
0.3906 USDT |
200,349.1063 |
0.4132 USDT |
0.3871 USDT |
0.3989 USDT |
0.3952 USDT |
| 2024-02-04 |
0.4127 USDT |
32,238.3162 |
0.4091 USDT |
0.4019 USDT |
0.4095 USDT |
0.4047 USDT |
| 2024-02-03 |
0.4336 USDT |
61,274.5467 |
0.4274 USDT |
0.4161 USDT |
0.4280 USDT |
0.4307 USDT |
| 2024-02-02 |
0.4338 USDT |
56,641.3660 |
0.4353 USDT |
0.4309 USDT |
0.4396 USDT |
0.4378 USDT |
| 2024-02-01 |
0.4121 USDT |
97,206.2885 |
0.4181 USDT |
0.4132 USDT |
0.4238 USDT |
0.4289 USDT |
| 2024-01-31 |
0.4520 USDT |
488,719.1072 |
0.4369 USDT |
0.4168 USDT |
0.4410 USDT |
0.4622 USDT |
| 2024-01-30 |
0.5036 USDT |
93,013.0380 |
0.4959 USDT |
0.4888 USDT |
0.5119 USDT |
0.5086 USDT |
| 2024-01-29 |
0.4799 USDT |
325,936.6218 |
0.4515 USDT |
0.4473 USDT |
0.4841 USDT |
0.5092 USDT |
| 2024-01-28 |
0.4942 USDT |
211,647.4029 |
0.4871 USDT |
0.4546 USDT |
0.4731 USDT |
0.4734 USDT |
| 2024-01-27 |
0.4737 USDT |
23,772.1884 |
0.4759 USDT |
0.4739 USDT |
0.4799 USDT |
0.4887 USDT |
| 2024-01-26 |
0.4513 USDT |
67,859.7781 |
0.4813 USDT |
0.4669 USDT |
0.4766 USDT |
0.4813 USDT |
| 2024-01-25 |
0.4313 USDT |
302,055.6997 |
0.4241 USDT |
0.4088 USDT |
0.4239 USDT |
0.4319 USDT |
| 2024-01-24 |
0.4387 USDT |
235,505.0292 |
0.4494 USDT |
0.4318 USDT |
0.4467 USDT |
0.4482 USDT |
| 2024-01-23 |
0.4203 USDT |
313,052.6695 |
0.4140 USDT |
0.3985 USDT |
0.4126 USDT |
0.4024 USDT |
| 2024-01-22 |
0.5323 USDT |
1,182,408.3769 |
0.5145 USDT |
0.4812 USDT |
0.5158 USDT |
0.5148 USDT |
| 2024-01-21 |
0.6266 USDT |
99,650.6514 |
0.6379 USDT |
0.6118 USDT |
0.6308 USDT |
0.6328 USDT |
| 2024-01-20 |
0.6078 USDT |
78,938.2940 |
0.5994 USDT |
0.5897 USDT |
0.6019 USDT |
0.6156 USDT |
| 2024-01-19 |
0.5611 USDT |
439,018.7892 |
0.5527 USDT |
0.5449 USDT |
0.6029 USDT |
0.6140 USDT |
| 2024-01-18 |
0.6393 USDT |
627,313.8015 |
0.6577 USDT |
0.5739 USDT |
0.6107 USDT |
0.5786 USDT |
| 2024-01-17 |
0.7119 USDT |
108,522.1941 |
0.6982 USDT |
0.6761 USDT |
0.7052 USDT |
0.6981 USDT |
| 2024-01-16 |
0.8216 USDT |
82,471.8576 |
0.7898 USDT |
0.7781 USDT |
0.7913 USDT |
0.7921 USDT |
| 2024-01-15 |
0.9515 USDT |
124,257.6251 |
0.9755 USDT |
0.9461 USDT |
0.9905 USDT |
0.9876 USDT |
| 2024-01-14 |
0.9710 USDT |
218,188.3475 |
1.0045 USDT |
0.9034 USDT |
0.9590 USDT |
0.9656 USDT |
| 2024-01-13 |
0.9537 USDT |
59,498.9852 |
1.0413 USDT |
1.0020 USDT |
1.0306 USDT |
1.0334 USDT |
| 2024-01-12 |
1.0432 USDT |
1,847,037.1458 |
1.0784 USDT |
0.8900 USDT |
0.9965 USDT |
0.9930 USDT |
| 2024-01-11 |
1.1783 USDT |
138,168.1354 |
1.2180 USDT |
1.1551 USDT |
1.2012 USDT |
1.1730 USDT |
| 2024-01-10 |
0.9470 USDT |
1,271,675.7419 |
0.9693 USDT |
0.9025 USDT |
0.9740 USDT |
1.1498 USDT |
| 2024-01-09 |
0.8531 USDT |
2,735,932.0468 |
0.8400 USDT |
0.7871 USDT |
0.8446 USDT |
0.8654 USDT |
| 2024-01-08 |
0.8009 USDT |
124,118.3815 |
1.0289 USDT |
0.9948 USDT |
1.0324 USDT |
1.0313 USDT |
| 2024-01-07 |
1.0462 USDT |
76,213.7297 |
0.9300 USDT |
0.9242 USDT |
0.9821 USDT |
0.9714 USDT |
| 2024-01-06 |
0.9843 USDT |
112,317.6185 |
1.0616 USDT |
1.0219 USDT |
1.0538 USDT |
1.0281 USDT |
| 2024-01-05 |
1.1504 USDT |
102,626.3707 |
1.0473 USDT |
1.0450 USDT |
1.0849 USDT |
1.1150 USDT |
| 2024-01-04 |
1.2098 USDT |
109,772.0720 |
1.2707 USDT |
1.2564 USDT |
1.2980 USDT |
1.2910 USDT |
| 2024-01-03 |
1.1925 USDT |
172,252.6352 |
1.1038 USDT |
1.1038 USDT |
1.1693 USDT |
1.1581 USDT |
| 2024-01-02 |
1.8983 USDT |
51,435.0174 |
1.8125 USDT |
1.7157 USDT |
1.7782 USDT |
1.7999 USDT |
| 2024-01-01 |
1.8723 USDT |
51,247.9869 |
1.8167 USDT |
1.8075 USDT |
1.8453 USDT |
1.9058 USDT |
| 2023-12-31 |
1.7996 USDT |
7,495.4620 |
1.9635 USDT |
1.8463 USDT |
1.9081 USDT |
1.8899 USDT |
| 2023-12-30 |
1.6870 USDT |
21,715.1607 |
1.7373 USDT |
1.7068 USDT |
1.7380 USDT |
1.7121 USDT |
| 2023-12-29 |
1.7197 USDT |
171,304.1356 |
1.7115 USDT |
1.5879 USDT |
1.6410 USDT |
1.6853 USDT |
| 2023-12-28 |
1.9173 USDT |
45,885.3042 |
1.7719 USDT |
1.6818 USDT |
1.7594 USDT |
1.7890 USDT |
| 2023-12-27 |
2.5833 USDT |
54,408.2937 |
2.5167 USDT |
2.4779 USDT |
2.5834 USDT |
2.5453 USDT |
| 2023-12-26 |
3.0158 USDT |
228,965.0564 |
2.3765 USDT |
2.2577 USDT |
2.4259 USDT |
2.7548 USDT |
| 2023-12-25 |
2.9221 USDT |
154,946.3794 |
3.4097 USDT |
3.1693 USDT |
3.3798 USDT |
3.4309 USDT |
| 2023-12-24 |
2.6037 USDT |
971,716.3967 |
2.7430 USDT |
2.4308 USDT |
2.6950 USDT |
2.6730 USDT |
| 2023-12-23 |
2.3161 USDT |
17,349.8948 |
2.2811 USDT |
2.2579 USDT |
2.3240 USDT |
2.3533 USDT |
| 2023-12-22 |
2.4589 USDT |
19,128.5781 |
2.4060 USDT |
2.3169 USDT |
2.3868 USDT |
2.4697 USDT |
| 2023-12-21 |
2.3143 USDT |
43,562.3686 |
2.4673 USDT |
2.3397 USDT |
2.4270 USDT |
2.4907 USDT |