Identifier on DigiFinex: sand3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
0.0702 USDT |
4,607,456.6283 |
0.0706 USDT |
0.0699 USDT |
0.0724 USDT |
0.0723 USDT |
| 2024-03-13 |
0.0652 USDT |
900,714.0767 |
0.0669 USDT |
0.0631 USDT |
0.0647 USDT |
0.0641 USDT |
| 2024-03-12 |
0.0651 USDT |
3,413,245.1272 |
0.0690 USDT |
0.0639 USDT |
0.0665 USDT |
0.0665 USDT |
| 2024-03-11 |
0.0649 USDT |
1,248,317.4353 |
0.0649 USDT |
0.0606 USDT |
0.0620 USDT |
0.0619 USDT |
| 2024-03-10 |
0.0637 USDT |
5,928,811.4383 |
0.0601 USDT |
0.0557 USDT |
0.0597 USDT |
0.0581 USDT |
| 2024-03-09 |
0.0798 USDT |
2,993,950.6989 |
0.0768 USDT |
0.0684 USDT |
0.0710 USDT |
0.0721 USDT |
| 2024-03-08 |
0.1042 USDT |
3,713,554.5431 |
0.1032 USDT |
0.1023 USDT |
0.1057 USDT |
0.1059 USDT |
| 2024-03-07 |
0.1025 USDT |
1,233,303.0015 |
0.1020 USDT |
0.0941 USDT |
0.0962 USDT |
0.0955 USDT |
| 2024-03-06 |
0.1360 USDT |
2,679,840.3248 |
0.1293 USDT |
0.1175 USDT |
0.1219 USDT |
0.1195 USDT |
| 2024-03-05 |
0.1241 USDT |
14,688,362.7381 |
0.1048 USDT |
0.1015 USDT |
0.1113 USDT |
0.1444 USDT |
| 2024-03-04 |
0.1269 USDT |
6,230,328.1600 |
0.1221 USDT |
0.1192 USDT |
0.1241 USDT |
0.1253 USDT |
| 2024-03-03 |
0.1364 USDT |
697,115.7768 |
0.1391 USDT |
0.1339 USDT |
0.1385 USDT |
0.1369 USDT |
| 2024-03-02 |
0.1380 USDT |
3,537,221.7296 |
0.1239 USDT |
0.1235 USDT |
0.1341 USDT |
0.1341 USDT |
| 2024-03-01 |
0.1905 USDT |
1,363,063.2464 |
0.1614 USDT |
0.1567 USDT |
0.1634 USDT |
0.1595 USDT |
| 2024-02-29 |
0.2319 USDT |
3,804,576.4874 |
0.2242 USDT |
0.2009 USDT |
0.2134 USDT |
0.2258 USDT |
| 2024-02-28 |
0.2832 USDT |
7,685,569.1462 |
0.2699 USDT |
0.2401 USDT |
0.2681 USDT |
0.3067 USDT |
| 2024-02-27 |
0.3003 USDT |
821,967.2381 |
0.2758 USDT |
0.2671 USDT |
0.2811 USDT |
0.2776 USDT |
| 2024-02-26 |
0.3363 USDT |
445,840.4224 |
0.3314 USDT |
0.3130 USDT |
0.3237 USDT |
0.3173 USDT |
| 2024-02-25 |
0.3705 USDT |
88,515.8864 |
0.3783 USDT |
0.3632 USDT |
0.3715 USDT |
0.3677 USDT |
| 2024-02-24 |
0.3941 USDT |
114,583.3146 |
0.3739 USDT |
0.3553 USDT |
0.3632 USDT |
0.3619 USDT |
| 2024-02-23 |
0.4247 USDT |
1,057,640.7989 |
0.4190 USDT |
0.3923 USDT |
0.4009 USDT |
0.3997 USDT |
| 2024-02-22 |
0.4335 USDT |
241,624.7802 |
0.4135 USDT |
0.3946 USDT |
0.4145 USDT |
0.4167 USDT |
| 2024-02-21 |
0.4507 USDT |
198,744.3131 |
0.4605 USDT |
0.4528 USDT |
0.4679 USDT |
0.4709 USDT |
| 2024-02-20 |
0.4058 USDT |
154,672.7268 |
0.4262 USDT |
0.3855 USDT |
0.3965 USDT |
0.3879 USDT |
| 2024-02-19 |
0.3985 USDT |
111,979.5583 |
0.3925 USDT |
0.3647 USDT |
0.3768 USDT |
0.3667 USDT |
| 2024-02-18 |
0.4287 USDT |
91,627.0988 |
0.4246 USDT |
0.4023 USDT |
0.4142 USDT |
0.4134 USDT |
| 2024-02-17 |
0.4214 USDT |
96,073.9110 |
0.4605 USDT |
0.4269 USDT |
0.4348 USDT |
0.4345 USDT |
| 2024-02-16 |
0.4585 USDT |
103,935.3391 |
0.4677 USDT |
0.4603 USDT |
0.4668 USDT |
0.4634 USDT |
| 2024-02-15 |
0.4785 USDT |
212,681.1700 |
0.4718 USDT |
0.4506 USDT |
0.4651 USDT |
0.4665 USDT |
| 2024-02-14 |
0.5264 USDT |
43,517.2753 |
0.5258 USDT |
0.5081 USDT |
0.5136 USDT |
0.5116 USDT |
| 2024-02-13 |
0.5622 USDT |
43,367.5341 |
0.5720 USDT |
0.5513 USDT |
0.5618 USDT |
0.5604 USDT |
| 2024-02-12 |
0.5458 USDT |
59,185.1285 |
0.5172 USDT |
0.5091 USDT |
0.5193 USDT |
0.5141 USDT |