Identifier on DigiFinex: sand3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.1322 USDT |
1,217,603.9512 |
0.1372 USDT |
0.1220 USDT |
0.1247 USDT |
0.1247 USDT |
| 2024-05-02 |
0.1501 USDT |
618,910.9552 |
0.1412 USDT |
0.1328 USDT |
0.1363 USDT |
0.1355 USDT |
| 2024-05-01 |
0.1614 USDT |
3,629,804.6055 |
0.1636 USDT |
0.1418 USDT |
0.1540 USDT |
0.1522 USDT |
| 2024-04-30 |
0.1503 USDT |
2,176,481.2529 |
0.1584 USDT |
0.1557 USDT |
0.1643 USDT |
0.1705 USDT |
| 2024-04-29 |
0.1365 USDT |
605,988.7335 |
0.1436 USDT |
0.1337 USDT |
0.1375 USDT |
0.1410 USDT |
| 2024-04-28 |
0.1227 USDT |
558,796.8913 |
0.1204 USDT |
0.1185 USDT |
0.1214 USDT |
0.1319 USDT |
| 2024-04-27 |
0.1304 USDT |
1,292,239.5415 |
0.1331 USDT |
0.1195 USDT |
0.1255 USDT |
0.1250 USDT |
| 2024-04-26 |
0.1245 USDT |
580,341.5588 |
0.1260 USDT |
0.1201 USDT |
0.1242 USDT |
0.1222 USDT |
| 2024-04-25 |
0.1263 USDT |
436,308.4496 |
0.1192 USDT |
0.1149 USDT |
0.1182 USDT |
0.1207 USDT |
| 2024-04-24 |
0.1068 USDT |
3,194,130.2024 |
0.1042 USDT |
0.1020 USDT |
0.1144 USDT |
0.1168 USDT |
| 2024-04-23 |
0.1073 USDT |
1,074,793.0610 |
0.1059 USDT |
0.1029 USDT |
0.1061 USDT |
0.1044 USDT |
| 2024-04-22 |
0.1115 USDT |
823,537.6946 |
0.1064 USDT |
0.1036 USDT |
0.1057 USDT |
0.1058 USDT |
| 2024-04-21 |
0.1142 USDT |
775,602.2644 |
0.1184 USDT |
0.1134 USDT |
0.1176 USDT |
0.1150 USDT |
| 2024-04-20 |
0.1373 USDT |
1,533,510.4942 |
0.1338 USDT |
0.1113 USDT |
0.1131 USDT |
0.1123 USDT |
| 2024-04-19 |
0.1634 USDT |
1,495,586.3002 |
0.1410 USDT |
0.1409 USDT |
0.1439 USDT |
0.1487 USDT |
| 2024-04-18 |
0.1638 USDT |
1,048,698.5684 |
0.1525 USDT |
0.1497 USDT |
0.1546 USDT |
0.1538 USDT |
| 2024-04-17 |
0.1701 USDT |
5,346,460.3050 |
0.1869 USDT |
0.1502 USDT |
0.1637 USDT |
0.1616 USDT |
| 2024-04-16 |
0.1781 USDT |
1,196,772.4243 |
0.1754 USDT |
0.1590 USDT |
0.1616 USDT |
0.1600 USDT |
| 2024-04-15 |
0.1636 USDT |
9,664,970.0229 |
0.1472 USDT |
0.1438 USDT |
0.1603 USDT |
0.1813 USDT |
| 2024-04-14 |
0.2240 USDT |
8,854,466.9545 |
0.1910 USDT |
0.1707 USDT |
0.1823 USDT |
0.1810 USDT |
| 2024-04-13 |
0.2101 USDT |
24,221,609.8276 |
0.1531 USDT |
0.1531 USDT |
0.1797 USDT |
0.2270 USDT |
| 2024-04-12 |
0.1040 USDT |
5,944,761.3802 |
0.0812 USDT |
0.0812 USDT |
0.0876 USDT |
0.1266 USDT |
| 2024-04-11 |
0.0787 USDT |
934,510.3127 |
0.0799 USDT |
0.0785 USDT |
0.0791 USDT |
0.0791 USDT |
| 2024-04-10 |
0.0820 USDT |
959,594.1060 |
0.0814 USDT |
0.0785 USDT |
0.0800 USDT |
0.0799 USDT |
| 2024-04-09 |
0.0722 USDT |
2,824,022.5480 |
0.0726 USDT |
0.0701 USDT |
0.0740 USDT |
0.0739 USDT |
| 2024-04-08 |
0.0741 USDT |
505,342.0687 |
0.0688 USDT |
0.0671 USDT |
0.0675 USDT |
0.0675 USDT |
| 2024-04-07 |
0.0805 USDT |
566,859.5681 |
0.0792 USDT |
0.0792 USDT |
0.0810 USDT |
0.0816 USDT |
| 2024-04-06 |
0.0854 USDT |
331,125.3978 |
0.0875 USDT |
0.0828 USDT |
0.0848 USDT |
0.0841 USDT |
| 2024-04-05 |
0.0901 USDT |
749,089.6716 |
0.0865 USDT |
0.0839 USDT |
0.0857 USDT |
0.0847 USDT |
| 2024-04-04 |
0.0883 USDT |
1,448,689.8785 |
0.0838 USDT |
0.0807 USDT |
0.0841 USDT |
0.0872 USDT |
| 2024-04-03 |
0.0878 USDT |
1,121,656.3580 |
0.0913 USDT |
0.0902 USDT |
0.0922 USDT |
0.0921 USDT |
| 2024-04-02 |
0.0820 USDT |
1,955,596.6929 |
0.0836 USDT |
0.0812 USDT |
0.0857 USDT |
0.0857 USDT |
| 2024-04-01 |
0.0677 USDT |
804,515.5773 |
0.0723 USDT |
0.0685 USDT |
0.0692 USDT |
0.0686 USDT |
| 2024-03-31 |
0.0595 USDT |
550,101.7446 |
0.0586 USDT |
0.0581 USDT |
0.0590 USDT |
0.0593 USDT |
| 2024-03-30 |
0.0580 USDT |
1,606,779.4298 |
0.0570 USDT |
0.0563 USDT |
0.0577 USDT |
0.0605 USDT |
| 2024-03-29 |
0.0594 USDT |
2,109,529.1693 |
0.0594 USDT |
0.0564 USDT |
0.0587 USDT |
0.0601 USDT |
| 2024-03-28 |
0.0638 USDT |
1,950,341.6851 |
0.0633 USDT |
0.0612 USDT |
0.0631 USDT |
0.0630 USDT |
| 2024-03-27 |
0.0606 USDT |
2,010,605.7979 |
0.0659 USDT |
0.0626 USDT |
0.0647 USDT |
0.0652 USDT |
| 2024-03-26 |
0.0607 USDT |
5,156,778.6607 |
0.0613 USDT |
0.0552 USDT |
0.0584 USDT |
0.0584 USDT |
| 2024-03-25 |
0.0670 USDT |
1,468,050.2416 |
0.0634 USDT |
0.0615 USDT |
0.0629 USDT |
0.0643 USDT |
| 2024-03-24 |
0.0726 USDT |
1,531,138.9995 |
0.0730 USDT |
0.0673 USDT |
0.0690 USDT |
0.0684 USDT |
| 2024-03-23 |
0.0744 USDT |
988,984.5372 |
0.0700 USDT |
0.0674 USDT |
0.0693 USDT |
0.0692 USDT |
| 2024-03-22 |
0.0849 USDT |
3,689,365.5613 |
0.0900 USDT |
0.0777 USDT |
0.0838 USDT |
0.0841 USDT |
| 2024-03-21 |
0.0871 USDT |
3,985,028.4207 |
0.0830 USDT |
0.0803 USDT |
0.0879 USDT |
0.0882 USDT |
| 2024-03-20 |
0.1212 USDT |
6,152,395.5260 |
0.1083 USDT |
0.0902 USDT |
0.0934 USDT |
0.0912 USDT |
| 2024-03-19 |
0.1262 USDT |
4,162,667.2633 |
0.1236 USDT |
0.1079 USDT |
0.1128 USDT |
0.1128 USDT |
| 2024-03-18 |
0.1037 USDT |
1,647,956.0251 |
0.1105 USDT |
0.1043 USDT |
0.1085 USDT |
0.1053 USDT |
| 2024-03-17 |
0.1047 USDT |
953,594.8924 |
0.0950 USDT |
0.0921 USDT |
0.0944 USDT |
0.0931 USDT |
| 2024-03-16 |
0.0887 USDT |
5,113,833.7299 |
0.0934 USDT |
0.0878 USDT |
0.0930 USDT |
0.0995 USDT |
| 2024-03-15 |
0.0870 USDT |
3,235,500.7322 |
0.0863 USDT |
0.0789 USDT |
0.0851 USDT |
0.0823 USDT |