Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0346 USDT |
5,671,321.6248 |
0.0324 USDT |
0.0243 USDT |
0.0271 USDT |
0.0269 USDT |
| 2024-02-28 |
0.0231 USDT |
8,035,427.7508 |
0.0239 USDT |
0.0197 USDT |
0.0241 USDT |
0.0261 USDT |
| 2024-02-27 |
0.0230 USDT |
5,364,798.7935 |
0.0214 USDT |
0.0212 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-02-26 |
0.0185 USDT |
1,905,614.0218 |
0.0185 USDT |
0.0185 USDT |
0.0191 USDT |
0.0198 USDT |
| 2024-02-25 |
0.0185 USDT |
1,364,370.0157 |
0.0184 USDT |
0.0182 USDT |
0.0186 USDT |
0.0187 USDT |
| 2024-02-24 |
0.0179 USDT |
1,031,922.8793 |
0.0181 USDT |
0.0180 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-02-23 |
0.0179 USDT |
2,039,523.7912 |
0.0177 USDT |
0.0169 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-02-22 |
0.0183 USDT |
1,444,225.0708 |
0.0188 USDT |
0.0180 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-02-21 |
0.0179 USDT |
2,552,956.0477 |
0.0172 USDT |
0.0167 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-02-20 |
0.0194 USDT |
1,259,472.5455 |
0.0185 USDT |
0.0184 USDT |
0.0188 USDT |
0.0194 USDT |
| 2024-02-19 |
0.0197 USDT |
1,508,875.0661 |
0.0199 USDT |
0.0195 USDT |
0.0199 USDT |
0.0203 USDT |
| 2024-02-18 |
0.0193 USDT |
1,094,624.9987 |
0.0194 USDT |
0.0190 USDT |
0.0193 USDT |
0.0194 USDT |
| 2024-02-17 |
0.0190 USDT |
1,035,797.1561 |
0.0185 USDT |
0.0184 USDT |
0.0187 USDT |
0.0189 USDT |
| 2024-02-16 |
0.0220 USDT |
1,608,056.1195 |
0.0198 USDT |
0.0192 USDT |
0.0197 USDT |
0.0200 USDT |
| 2024-02-15 |
0.0273 USDT |
2,277,219.1403 |
0.0248 USDT |
0.0240 USDT |
0.0258 USDT |
0.0256 USDT |
| 2024-02-14 |
0.0289 USDT |
1,644,146.2782 |
0.0287 USDT |
0.0287 USDT |
0.0301 USDT |
0.0303 USDT |
| 2024-02-13 |
0.0298 USDT |
1,004,928.0618 |
0.0265 USDT |
0.0265 USDT |
0.0273 USDT |
0.0275 USDT |
| 2024-02-12 |
0.0363 USDT |
1,301,191.9749 |
0.0342 USDT |
0.0341 USDT |
0.0357 USDT |
0.0359 USDT |
| 2024-02-11 |
0.0460 USDT |
691,048.1041 |
0.0443 USDT |
0.0414 USDT |
0.0424 USDT |
0.0420 USDT |
| 2024-02-10 |
0.0566 USDT |
455,060.2891 |
0.0526 USDT |
0.0524 USDT |
0.0531 USDT |
0.0535 USDT |
| 2024-02-09 |
0.0705 USDT |
642,854.3764 |
0.0678 USDT |
0.0641 USDT |
0.0655 USDT |
0.0657 USDT |
| 2024-02-08 |
0.0815 USDT |
269,082.7099 |
0.0751 USDT |
0.0744 USDT |
0.0753 USDT |
0.0751 USDT |
| 2024-02-07 |
0.0858 USDT |
326,540.1913 |
0.0880 USDT |
0.0872 USDT |
0.0886 USDT |
0.0900 USDT |
| 2024-02-06 |
0.0927 USDT |
219,176.8041 |
0.0856 USDT |
0.0840 USDT |
0.0850 USDT |
0.0847 USDT |
| 2024-02-05 |
0.1209 USDT |
260,970.4780 |
0.1151 USDT |
0.1072 USDT |
0.1094 USDT |
0.1092 USDT |
| 2024-02-04 |
0.1510 USDT |
123,879.4837 |
0.1421 USDT |
0.1328 USDT |
0.1341 USDT |
0.1336 USDT |
| 2024-02-03 |
0.1779 USDT |
118,565.7381 |
0.1612 USDT |
0.1553 USDT |
0.1601 USDT |
0.1607 USDT |
| 2024-02-02 |
0.1928 USDT |
89,501.4409 |
0.1913 USDT |
0.1893 USDT |
0.1924 USDT |
0.1942 USDT |
| 2024-02-01 |
0.1857 USDT |
105,957.3384 |
0.1886 USDT |
0.1880 USDT |
0.1911 USDT |
0.1915 USDT |
| 2024-01-31 |
0.1926 USDT |
275,474.8357 |
0.1959 USDT |
0.1814 USDT |
0.1884 USDT |
0.1875 USDT |
| 2024-01-30 |
0.2084 USDT |
118,673.5637 |
0.2049 USDT |
0.1920 USDT |
0.1997 USDT |
0.1942 USDT |
| 2024-01-29 |
0.1954 USDT |
259,651.9623 |
0.1901 USDT |
0.1869 USDT |
0.1938 USDT |
0.2052 USDT |
| 2024-01-28 |
0.2000 USDT |
183,987.2600 |
0.1961 USDT |
0.1866 USDT |
0.1912 USDT |
0.1908 USDT |
| 2024-01-27 |
0.1970 USDT |
121,962.8583 |
0.1970 USDT |
0.1960 USDT |
0.1985 USDT |
0.2037 USDT |
| 2024-01-26 |
0.1903 USDT |
95,896.8020 |
0.1973 USDT |
0.1914 USDT |
0.1938 USDT |
0.1953 USDT |
| 2024-01-25 |
0.1826 USDT |
223,554.5930 |
0.1820 USDT |
0.1757 USDT |
0.1804 USDT |
0.1842 USDT |
| 2024-01-24 |
0.1835 USDT |
198,048.1924 |
0.1852 USDT |
0.1786 USDT |
0.1828 USDT |
0.1802 USDT |
| 2024-01-23 |
0.1919 USDT |
241,474.3366 |
0.1747 USDT |
0.1704 USDT |
0.1747 USDT |
0.1736 USDT |
| 2024-01-22 |
0.2647 USDT |
264,267.5785 |
0.2429 USDT |
0.2247 USDT |
0.2406 USDT |
0.2358 USDT |
| 2024-01-21 |
0.3398 USDT |
87,881.6711 |
0.3338 USDT |
0.3162 USDT |
0.3230 USDT |
0.3220 USDT |
| 2024-01-20 |
0.3247 USDT |
130,888.2638 |
0.3241 USDT |
0.3169 USDT |
0.3226 USDT |
0.3338 USDT |
| 2024-01-19 |
0.3001 USDT |
121,816.5548 |
0.2950 USDT |
0.2920 USDT |
0.3088 USDT |
0.3145 USDT |
| 2024-01-18 |
0.3262 USDT |
207,308.5167 |
0.3232 USDT |
0.2960 USDT |
0.3060 USDT |
0.3026 USDT |
| 2024-01-17 |
0.3451 USDT |
110,261.2290 |
0.3359 USDT |
0.3264 USDT |
0.3393 USDT |
0.3367 USDT |
| 2024-01-16 |
0.3529 USDT |
79,434.9883 |
0.3513 USDT |
0.3456 USDT |
0.3527 USDT |
0.3612 USDT |
| 2024-01-15 |
0.3579 USDT |
99,171.0866 |
0.3538 USDT |
0.3409 USDT |
0.3534 USDT |
0.3511 USDT |
| 2024-01-14 |
0.3816 USDT |
143,646.8766 |
0.3869 USDT |
0.3530 USDT |
0.3670 USDT |
0.3646 USDT |
| 2024-01-13 |
0.3668 USDT |
139,812.4179 |
0.3741 USDT |
0.3739 USDT |
0.3851 USDT |
0.4003 USDT |
| 2024-01-12 |
0.3895 USDT |
271,923.1383 |
0.3770 USDT |
0.3250 USDT |
0.3573 USDT |
0.3572 USDT |
| 2024-01-11 |
0.4228 USDT |
137,908.2590 |
0.4127 USDT |
0.4049 USDT |
0.4193 USDT |
0.4179 USDT |