Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
0.1095 USDT |
156,858.1125 |
0.1068 USDT |
0.1068 USDT |
0.1108 USDT |
0.1219 USDT |
| 2021-09-23 |
0.1199 USDT |
74,901.8513 |
0.1284 USDT |
0.1232 USDT |
0.1261 USDT |
0.1258 USDT |
| 2021-09-22 |
0.1056 USDT |
84,821.7878 |
0.1102 USDT |
0.1097 USDT |
0.1135 USDT |
0.1121 USDT |
| 2021-09-21 |
0.1037 USDT |
396,433.5425 |
0.0931 USDT |
0.0861 USDT |
0.0990 USDT |
0.0973 USDT |
| 2021-09-20 |
0.1245 USDT |
174,048.0667 |
0.1106 USDT |
0.1056 USDT |
0.1106 USDT |
0.1073 USDT |
| 2021-09-19 |
0.1598 USDT |
163,536.3469 |
0.1789 USDT |
0.1592 USDT |
0.1723 USDT |
0.1693 USDT |
| 2021-09-18 |
0.1754 USDT |
55,406.9536 |
0.1505 USDT |
0.1489 USDT |
0.1521 USDT |
0.1499 USDT |
| 2021-09-17 |
0.2291 USDT |
122,408.9746 |
0.2070 USDT |
0.1862 USDT |
0.2031 USDT |
0.1984 USDT |
| 2021-09-16 |
0.1697 USDT |
289,133.1449 |
0.2065 USDT |
0.1904 USDT |
0.2164 USDT |
0.2362 USDT |
| 2021-09-15 |
0.1223 USDT |
42,229.6027 |
0.1251 USDT |
0.1237 USDT |
0.1255 USDT |
0.1258 USDT |
| 2021-09-14 |
0.1158 USDT |
7,469.8678 |
0.1163 USDT |
0.1132 USDT |
0.1182 USDT |
0.1172 USDT |
| 2021-09-13 |
0.1143 USDT |
6,559.1439 |
0.1170 USDT |
0.1119 USDT |
0.1164 USDT |
0.1156 USDT |
| 2021-09-12 |
0.1340 USDT |
13,390.2781 |
0.1253 USDT |
0.1237 USDT |
0.1287 USDT |
0.1361 USDT |
| 2021-09-11 |
0.1393 USDT |
6,070.5281 |
0.1355 USDT |
0.1295 USDT |
0.1335 USDT |
0.1316 USDT |
| 2021-09-10 |
0.1542 USDT |
16,917.5500 |
0.1564 USDT |
0.1332 USDT |
0.1431 USDT |
0.1406 USDT |
| 2021-09-09 |
0.1637 USDT |
14,291.0312 |
0.1743 USDT |
0.1737 USDT |
0.1852 USDT |
0.1771 USDT |
| 2021-09-08 |
0.1494 USDT |
22,913.6000 |
0.1480 USDT |
0.1396 USDT |
0.1534 USDT |
0.1517 USDT |
| 2021-09-07 |
0.1214 USDT |
18,084.4899 |
0.1091 USDT |
0.1020 USDT |
0.1120 USDT |
0.1162 USDT |
| 2021-09-06 |
0.3869 USDT |
5,451.0306 |
0.3733 USDT |
0.3646 USDT |
0.3806 USDT |
0.3681 USDT |
| 2021-09-05 |
0.4058 USDT |
6,106.7441 |
0.4081 USDT |
0.4037 USDT |
0.4162 USDT |
0.4084 USDT |
| 2021-09-04 |
0.3958 USDT |
6,596.3266 |
0.3869 USDT |
0.3869 USDT |
0.3983 USDT |
0.3988 USDT |
| 2021-09-03 |
0.3711 USDT |
4,184.9494 |
0.3681 USDT |
0.3536 USDT |
0.3669 USDT |
0.3543 USDT |
| 2021-09-02 |
0.3913 USDT |
4,917.0040 |
0.3752 USDT |
0.3709 USDT |
0.3780 USDT |
0.3874 USDT |
| 2021-09-01 |
0.3524 USDT |
2,236.8544 |
0.3712 USDT |
0.3707 USDT |
0.3820 USDT |
0.3856 USDT |
| 2021-08-31 |
0.3448 USDT |
3,465.6643 |
0.3399 USDT |
0.3322 USDT |
0.3471 USDT |
0.3400 USDT |
| 2021-08-30 |
0.3802 USDT |
2,381.5593 |
0.3746 USDT |
0.3438 USDT |
0.3644 USDT |
0.3442 USDT |
| 2021-08-29 |
0.4086 USDT |
3,383.7855 |
0.4059 USDT |
0.4028 USDT |
0.4119 USDT |
0.4098 USDT |
| 2021-08-28 |
0.4388 USDT |
1,658.6444 |
0.4240 USDT |
0.4175 USDT |
0.4295 USDT |
0.4189 USDT |
| 2021-08-27 |
0.4173 USDT |
3,269.2509 |
0.4726 USDT |
0.4569 USDT |
0.4662 USDT |
0.4662 USDT |
| 2021-08-26 |
0.4263 USDT |
3,048.0894 |
0.3939 USDT |
0.3939 USDT |
0.4053 USDT |
0.3973 USDT |
| 2021-08-25 |
0.4894 USDT |
3,649.7282 |
0.4810 USDT |
0.4762 USDT |
0.4860 USDT |
0.4857 USDT |
| 2021-08-24 |
0.5560 USDT |
3,721.0123 |
0.5119 USDT |
0.5097 USDT |
0.5254 USDT |
0.5128 USDT |
| 2021-08-23 |
0.6886 USDT |
1,196.5732 |
0.6771 USDT |
0.6688 USDT |
0.6747 USDT |
0.6744 USDT |
| 2021-08-22 |
0.7226 USDT |
2,031.8567 |
0.6669 USDT |
0.6558 USDT |
0.6712 USDT |
0.6783 USDT |
| 2021-08-21 |
0.7898 USDT |
4,281.6023 |
0.7405 USDT |
0.7326 USDT |
0.7591 USDT |
0.7327 USDT |
| 2021-08-20 |
0.8280 USDT |
3,216.2000 |
0.8323 USDT |
0.8264 USDT |
0.8505 USDT |
0.8447 USDT |
| 2021-08-19 |
0.7394 USDT |
3,026.9897 |
0.7985 USDT |
0.7791 USDT |
0.8065 USDT |
0.8001 USDT |
| 2021-08-18 |
0.7569 USDT |
8,533.6059 |
0.7230 USDT |
0.7199 USDT |
0.7663 USDT |
0.7641 USDT |
| 2021-08-17 |
1.0311 USDT |
7,623.7755 |
0.8295 USDT |
0.7547 USDT |
0.8180 USDT |
0.7940 USDT |
| 2021-08-16 |
1.1025 USDT |
14,377.5111 |
1.1280 USDT |
1.0438 USDT |
1.1866 USDT |
1.2049 USDT |
| 2021-08-15 |
0.8753 USDT |
8,429.9296 |
0.9092 USDT |
0.8820 USDT |
0.9113 USDT |
1.0018 USDT |
| 2021-08-14 |
0.8896 USDT |
3,599.5001 |
0.8434 USDT |
0.8413 USDT |
0.8760 USDT |
0.8741 USDT |
| 2021-08-13 |
0.8435 USDT |
4,425.6201 |
0.8951 USDT |
0.8865 USDT |
0.9187 USDT |
0.9158 USDT |
| 2021-08-12 |
0.8370 USDT |
3,944.6283 |
0.7792 USDT |
0.7268 USDT |
0.7741 USDT |
0.7291 USDT |
| 2021-08-11 |
0.8918 USDT |
10,192.1407 |
0.9387 USDT |
0.8097 USDT |
0.9078 USDT |
0.8337 USDT |
| 2021-08-10 |
0.8079 USDT |
4,075.5660 |
0.8293 USDT |
0.7931 USDT |
0.7972 USDT |
0.7966 USDT |
| 2021-08-09 |
0.8050 USDT |
9,059.2134 |
0.7904 USDT |
0.7396 USDT |
0.8171 USDT |
0.8457 USDT |
| 2021-08-08 |
1.0064 USDT |
5,587.5008 |
0.7839 USDT |
0.7765 USDT |
0.8200 USDT |
0.7918 USDT |
| 2021-08-07 |
0.7087 USDT |
10,502.7868 |
0.7538 USDT |
0.7248 USDT |
0.7927 USDT |
0.8704 USDT |
| 2021-08-06 |
0.5355 USDT |
3,682.2940 |
0.5539 USDT |
0.5335 USDT |
0.5440 USDT |
0.5440 USDT |