Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
1.0729 USDT |
108,508.8997 |
1.0798 USDT |
0.9487 USDT |
1.0092 USDT |
1.0253 USDT |
| 2023-11-20 |
1.2334 USDT |
39,099.9825 |
1.2521 USDT |
1.1275 USDT |
1.1892 USDT |
1.1858 USDT |
| 2023-11-19 |
1.1950 USDT |
19,595.6361 |
1.2111 USDT |
1.2107 USDT |
1.2399 USDT |
1.2200 USDT |
| 2023-11-18 |
1.2531 USDT |
20,536.3763 |
1.2326 USDT |
1.2184 USDT |
1.2296 USDT |
1.2257 USDT |
| 2023-11-17 |
1.2955 USDT |
38,425.3346 |
1.2844 USDT |
1.2248 USDT |
1.2557 USDT |
1.2458 USDT |
| 2023-11-16 |
1.3460 USDT |
100,846.4934 |
1.3848 USDT |
1.1298 USDT |
1.3123 USDT |
1.1933 USDT |
| 2023-11-15 |
1.2509 USDT |
58,960.9674 |
1.2931 USDT |
1.2634 USDT |
1.3018 USDT |
1.3267 USDT |
| 2023-11-14 |
1.2074 USDT |
100,564.3009 |
1.2627 USDT |
1.0197 USDT |
1.1425 USDT |
1.1664 USDT |
| 2023-11-13 |
1.4242 USDT |
58,880.9585 |
1.3681 USDT |
1.3384 USDT |
1.4022 USDT |
1.3867 USDT |
| 2023-11-12 |
1.4948 USDT |
32,898.7942 |
1.4850 USDT |
1.4183 USDT |
1.4723 USDT |
1.4771 USDT |
| 2023-11-11 |
1.5764 USDT |
59,557.0377 |
1.6574 USDT |
1.5692 USDT |
1.6291 USDT |
1.6016 USDT |
| 2023-11-10 |
1.2086 USDT |
45,892.0953 |
1.1642 USDT |
1.1624 USDT |
1.2323 USDT |
1.3012 USDT |
| 2023-11-09 |
1.1944 USDT |
290,153.0974 |
1.3419 USDT |
0.9178 USDT |
1.1310 USDT |
1.1293 USDT |
| 2023-11-08 |
1.2125 USDT |
30,118.4840 |
1.2273 USDT |
1.2104 USDT |
1.2490 USDT |
1.2472 USDT |
| 2023-11-07 |
1.2218 USDT |
64,477.6968 |
1.1879 USDT |
1.0909 USDT |
1.1502 USDT |
1.1943 USDT |
| 2023-11-06 |
1.2345 USDT |
38,577.1661 |
1.2975 USDT |
1.2786 USDT |
1.3201 USDT |
1.3285 USDT |
| 2023-11-05 |
1.1649 USDT |
40,315.2379 |
1.1773 USDT |
1.1268 USDT |
1.1603 USDT |
1.1534 USDT |
| 2023-11-04 |
1.0704 USDT |
12,321.7220 |
1.0662 USDT |
1.0613 USDT |
1.0701 USDT |
1.0721 USDT |
| 2023-11-03 |
1.0328 USDT |
26,202.7580 |
1.0542 USDT |
1.0185 USDT |
1.0515 USDT |
1.0562 USDT |
| 2023-11-02 |
1.0980 USDT |
30,238.1155 |
1.0347 USDT |
1.0218 USDT |
1.0644 USDT |
1.0766 USDT |
| 2023-11-01 |
1.0313 USDT |
66,939.8271 |
0.9973 USDT |
0.9946 USDT |
1.0189 USDT |
1.1007 USDT |
| 2023-10-31 |
1.0728 USDT |
21,786.9729 |
1.0414 USDT |
1.0280 USDT |
1.0465 USDT |
1.0511 USDT |
| 2023-10-30 |
1.1389 USDT |
16,769.1153 |
1.1207 USDT |
1.1142 USDT |
1.1274 USDT |
1.1454 USDT |
| 2023-10-29 |
1.1433 USDT |
24,526.5780 |
1.1548 USDT |
1.1298 USDT |
1.1583 USDT |
1.1694 USDT |
| 2023-10-28 |
1.0730 USDT |
35,017.5813 |
1.0619 USDT |
1.0500 USDT |
1.0652 USDT |
1.1689 USDT |
| 2023-10-27 |
1.0803 USDT |
14,781.4946 |
1.0493 USDT |
1.0233 USDT |
1.0383 USDT |
1.0350 USDT |
| 2023-10-26 |
1.1388 USDT |
33,892.2795 |
1.0795 USDT |
1.0682 USDT |
1.0903 USDT |
1.1193 USDT |
| 2023-10-25 |
1.0146 USDT |
79,792.7089 |
1.0032 USDT |
0.9862 USDT |
1.0419 USDT |
1.1195 USDT |
| 2023-10-24 |
0.9133 USDT |
61,966.6034 |
0.9876 USDT |
0.9620 USDT |
1.0259 USDT |
1.0642 USDT |
| 2023-10-23 |
0.8843 USDT |
59,982.7577 |
0.8934 USDT |
0.8757 USDT |
0.8947 USDT |
0.9515 USDT |
| 2023-10-22 |
0.8132 USDT |
19,202.4090 |
0.8040 USDT |
0.8016 USDT |
0.8137 USDT |
0.8136 USDT |
| 2023-10-21 |
0.8191 USDT |
25,743.0822 |
0.8530 USDT |
0.8193 USDT |
0.8311 USDT |
0.8275 USDT |
| 2023-10-20 |
0.7910 USDT |
22,478.7333 |
0.7902 USDT |
0.7720 USDT |
0.7873 USDT |
0.7903 USDT |
| 2023-10-19 |
0.7562 USDT |
34,200.4567 |
0.7421 USDT |
0.6933 USDT |
0.7227 USDT |
0.7259 USDT |
| 2023-10-18 |
0.7776 USDT |
22,791.0986 |
0.7654 USDT |
0.7399 USDT |
0.7505 USDT |
0.7399 USDT |
| 2023-10-17 |
0.8207 USDT |
18,670.0936 |
0.8012 USDT |
0.7802 USDT |
0.7980 USDT |
0.7986 USDT |
| 2023-10-16 |
0.8577 USDT |
35,394.5912 |
0.8592 USDT |
0.8414 USDT |
0.8532 USDT |
0.8553 USDT |
| 2023-10-15 |
0.8280 USDT |
14,261.0351 |
0.8156 USDT |
0.8127 USDT |
0.8226 USDT |
0.8299 USDT |
| 2023-10-14 |
0.8316 USDT |
23,742.4915 |
0.8530 USDT |
0.8205 USDT |
0.8258 USDT |
0.8251 USDT |
| 2023-10-13 |
0.7833 USDT |
33,689.5168 |
0.7799 USDT |
0.7724 USDT |
0.7776 USDT |
0.8031 USDT |
| 2023-10-12 |
0.7671 USDT |
21,709.0200 |
0.7746 USDT |
0.7555 USDT |
0.7632 USDT |
0.7602 USDT |
| 2023-10-11 |
0.7729 USDT |
37,882.0501 |
0.7695 USDT |
0.7342 USDT |
0.7434 USDT |
0.7433 USDT |
| 2023-10-10 |
0.8012 USDT |
15,190.3857 |
0.8132 USDT |
0.8065 USDT |
0.8152 USDT |
0.8110 USDT |
| 2023-10-09 |
0.8167 USDT |
20,988.2338 |
0.8017 USDT |
0.7870 USDT |
0.8033 USDT |
0.8001 USDT |
| 2023-10-08 |
0.0000 USDT |
9,622.1513 |
0.9131 USDT |
0.9016 USDT |
0.9066 USDT |
0.9096 USDT |
| 2023-10-07 |
0.0000 USDT |
66,057,338,365.3410 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-10-06 |
0.0000 USDT |
26,326,298,797.8950 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-10-05 |
0.0000 USDT |
20,860,345,407.9250 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-10-04 |
0.0000 USDT |
18,946,995,049.5280 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-10-03 |
0.0000 USDT |
15,235,880,812.1780 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |