Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.3572 USDT |
299,462.7657 |
0.3543 USDT |
0.3280 USDT |
0.3570 USDT |
0.4053 USDT |
| 2024-01-09 |
0.3579 USDT |
675,630.3531 |
0.3354 USDT |
0.3282 USDT |
0.3853 USDT |
0.3737 USDT |
| 2024-01-08 |
0.3092 USDT |
177,868.9043 |
0.3394 USDT |
0.3378 USDT |
0.3612 USDT |
0.3663 USDT |
| 2024-01-07 |
0.3633 USDT |
70,869.9577 |
0.3385 USDT |
0.3365 USDT |
0.3436 USDT |
0.3432 USDT |
| 2024-01-06 |
0.3767 USDT |
81,057.5662 |
0.3875 USDT |
0.3708 USDT |
0.3782 USDT |
0.3774 USDT |
| 2024-01-05 |
0.3939 USDT |
94,633.4081 |
0.3785 USDT |
0.3744 USDT |
0.3885 USDT |
0.4093 USDT |
| 2024-01-04 |
0.4007 USDT |
118,586.2082 |
0.4181 USDT |
0.4140 USDT |
0.4289 USDT |
0.4373 USDT |
| 2024-01-03 |
0.3504 USDT |
161,174.0507 |
0.3838 USDT |
0.3549 USDT |
0.3865 USDT |
0.3781 USDT |
| 2024-01-02 |
0.5502 USDT |
68,222.7317 |
0.5321 USDT |
0.5157 USDT |
0.5272 USDT |
0.5261 USDT |
| 2024-01-01 |
0.5144 USDT |
59,629.3604 |
0.5105 USDT |
0.5102 USDT |
0.5219 USDT |
0.5494 USDT |
| 2023-12-31 |
0.5216 USDT |
26,388.2287 |
0.5304 USDT |
0.5126 USDT |
0.5191 USDT |
0.5185 USDT |
| 2023-12-30 |
0.5214 USDT |
32,045.0350 |
0.5328 USDT |
0.5191 USDT |
0.5274 USDT |
0.5218 USDT |
| 2023-12-29 |
0.5285 USDT |
112,883.6420 |
0.5530 USDT |
0.4942 USDT |
0.5098 USDT |
0.5142 USDT |
| 2023-12-28 |
0.5627 USDT |
55,353.3346 |
0.5411 USDT |
0.5286 USDT |
0.5448 USDT |
0.5482 USDT |
| 2023-12-27 |
0.5479 USDT |
57,968.5596 |
0.5817 USDT |
0.5630 USDT |
0.5820 USDT |
0.5782 USDT |
| 2023-12-26 |
0.5421 USDT |
215,818.1220 |
0.5523 USDT |
0.4539 USDT |
0.5166 USDT |
0.5249 USDT |
| 2023-12-25 |
0.5808 USDT |
71,471.7838 |
0.6009 USDT |
0.5901 USDT |
0.6057 USDT |
0.6048 USDT |
| 2023-12-24 |
0.5972 USDT |
111,551.5547 |
0.6031 USDT |
0.5280 USDT |
0.5849 USDT |
0.5430 USDT |
| 2023-12-23 |
0.6570 USDT |
83,404.6509 |
0.6237 USDT |
0.6027 USDT |
0.6146 USDT |
0.6134 USDT |
| 2023-12-22 |
0.7258 USDT |
49,250.4348 |
0.7776 USDT |
0.7540 USDT |
0.7712 USDT |
0.7702 USDT |
| 2023-12-21 |
0.6610 USDT |
81,650.9271 |
0.6568 USDT |
0.6451 USDT |
0.6562 USDT |
0.6901 USDT |
| 2023-12-20 |
0.6511 USDT |
81,770.1628 |
0.6762 USDT |
0.6162 USDT |
0.6383 USDT |
0.6365 USDT |
| 2023-12-19 |
0.6735 USDT |
96,034.3239 |
0.6428 USDT |
0.6123 USDT |
0.6411 USDT |
0.6261 USDT |
| 2023-12-18 |
0.6294 USDT |
91,024.5405 |
0.6576 USDT |
0.6437 USDT |
0.6572 USDT |
0.6926 USDT |
| 2023-12-17 |
0.8340 USDT |
59,368.0225 |
0.7375 USDT |
0.6949 USDT |
0.7147 USDT |
0.7079 USDT |
| 2023-12-16 |
0.6921 USDT |
253,205.9967 |
0.6709 USDT |
0.6559 USDT |
0.6780 USDT |
0.8426 USDT |
| 2023-12-15 |
0.6220 USDT |
45,799.5784 |
0.5939 USDT |
0.5854 USDT |
0.6007 USDT |
0.6031 USDT |
| 2023-12-14 |
0.6338 USDT |
46,918.1561 |
0.6441 USDT |
0.6335 USDT |
0.6506 USDT |
0.6567 USDT |
| 2023-12-13 |
0.5513 USDT |
80,925.2757 |
0.5630 USDT |
0.5618 USDT |
0.5744 USDT |
0.6191 USDT |
| 2023-12-12 |
0.5696 USDT |
79,777.3461 |
0.5622 USDT |
0.5449 USDT |
0.5628 USDT |
0.5833 USDT |
| 2023-12-11 |
0.6101 USDT |
167,593.2937 |
0.5573 USDT |
0.5042 USDT |
0.5381 USDT |
0.5322 USDT |
| 2023-12-10 |
0.7524 USDT |
51,036.2365 |
0.7004 USDT |
0.6773 USDT |
0.6921 USDT |
0.7321 USDT |
| 2023-12-09 |
0.9212 USDT |
69,627.8552 |
0.8298 USDT |
0.7793 USDT |
0.8108 USDT |
0.8001 USDT |
| 2023-12-08 |
1.0751 USDT |
55,366.8532 |
1.0225 USDT |
0.9948 USDT |
1.0297 USDT |
1.0574 USDT |
| 2023-12-07 |
1.1538 USDT |
46,533.3083 |
1.1141 USDT |
1.0548 USDT |
1.0867 USDT |
1.1026 USDT |
| 2023-12-06 |
1.5385 USDT |
51,512.2281 |
1.4130 USDT |
1.3086 USDT |
1.3759 USDT |
1.3633 USDT |
| 2023-12-05 |
1.3973 USDT |
43,720.5437 |
1.4391 USDT |
1.3893 USDT |
1.4351 USDT |
1.4310 USDT |
| 2023-12-04 |
1.3485 USDT |
41,401.4719 |
1.2621 USDT |
1.2481 USDT |
1.2670 USDT |
1.3765 USDT |
| 2023-12-03 |
1.2672 USDT |
143,516.7251 |
1.1039 USDT |
1.0952 USDT |
1.1249 USDT |
1.4194 USDT |
| 2023-12-02 |
1.1050 USDT |
25,932.2373 |
1.1133 USDT |
1.1133 USDT |
1.1377 USDT |
1.1377 USDT |
| 2023-12-01 |
1.0614 USDT |
13,567.3127 |
1.0608 USDT |
1.0597 USDT |
1.0693 USDT |
1.0729 USDT |
| 2023-11-30 |
1.0186 USDT |
19,789.8563 |
1.0080 USDT |
1.0032 USDT |
1.0209 USDT |
1.0338 USDT |
| 2023-11-29 |
1.0512 USDT |
25,746.9722 |
1.0241 USDT |
1.0002 USDT |
1.0276 USDT |
1.0238 USDT |