Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.0071 USDT |
11,904,304.3040 |
0.0060 USDT |
0.0055 USDT |
0.0059 USDT |
0.0064 USDT |
| 2022-04-30 |
0.0059 USDT |
7,057,540.1070 |
0.0063 USDT |
0.0060 USDT |
0.0061 USDT |
0.0065 USDT |
| 2022-04-29 |
0.0055 USDT |
6,073,867.3244 |
0.0060 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-04-28 |
0.0051 USDT |
5,275,105.4224 |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0052 USDT |
| 2022-04-27 |
0.0051 USDT |
5,579,926.9876 |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-04-26 |
0.0047 USDT |
10,171,213.5163 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2022-04-25 |
0.0050 USDT |
18,993,553.6155 |
0.0046 USDT |
0.0040 USDT |
0.0043 USDT |
0.0045 USDT |
| 2022-04-24 |
0.0049 USDT |
4,083,701.0161 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2022-04-23 |
0.0048 USDT |
2,790,432.2775 |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-04-22 |
0.0047 USDT |
4,835,178.7117 |
0.0049 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2022-04-21 |
0.0044 USDT |
8,334,736.2011 |
0.0044 USDT |
0.0044 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-04-20 |
0.0043 USDT |
5,948,306.8076 |
0.0046 USDT |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
| 2022-04-19 |
0.0043 USDT |
4,408,885.7520 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-04-18 |
0.0048 USDT |
6,826,355.4300 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-04-17 |
0.0042 USDT |
3,888,919.8877 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-04-16 |
0.0042 USDT |
3,134,452.0590 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-04-15 |
0.0042 USDT |
4,010,666.9662 |
0.0043 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-04-14 |
0.0041 USDT |
8,999,988.4890 |
0.0044 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-04-13 |
0.0040 USDT |
14,244,091.3567 |
0.0041 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2022-04-12 |
0.0047 USDT |
23,963,010.7603 |
0.0042 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2022-04-11 |
0.0069 USDT |
7,179,690.7411 |
0.0075 USDT |
0.0074 USDT |
0.0078 USDT |
0.0081 USDT |
| 2022-04-10 |
0.0059 USDT |
5,682,965.2759 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0059 USDT |
| 2022-04-09 |
0.0066 USDT |
3,674,477.6098 |
0.0064 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-04-08 |
0.0060 USDT |
5,912,012.1499 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0066 USDT |
| 2022-04-07 |
0.0061 USDT |
3,269,500.0725 |
0.0061 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2022-04-06 |
0.0056 USDT |
6,977,190.2111 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0062 USDT |
| 2022-04-05 |
0.0048 USDT |
13,664,051.7720 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0047 USDT |
| 2022-04-04 |
0.0052 USDT |
7,206,192.0770 |
0.0054 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2022-04-03 |
0.0053 USDT |
6,765,920.0860 |
0.0052 USDT |
0.0047 USDT |
0.0050 USDT |
0.0051 USDT |
| 2022-04-02 |
0.0053 USDT |
9,050,830.4538 |
0.0053 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-04-01 |
0.0060 USDT |
5,607,748.9792 |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0058 USDT |
| 2022-03-31 |
0.0053 USDT |
5,858,502.0087 |
0.0060 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-03-30 |
0.0052 USDT |
18,479,656.8979 |
0.0052 USDT |
0.0045 USDT |
0.0050 USDT |
0.0050 USDT |
| 2022-03-29 |
0.0053 USDT |
8,450,245.8455 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0056 USDT |
| 2022-03-28 |
0.0053 USDT |
19,575,360.4665 |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0056 USDT |
| 2022-03-27 |
0.0077 USDT |
7,680,068.0328 |
0.0079 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-03-26 |
0.0082 USDT |
2,751,529.8606 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-03-25 |
0.0080 USDT |
3,995,348.8600 |
0.0086 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |
| 2022-03-24 |
0.0081 USDT |
2,559,289.8297 |
0.0080 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2022-03-23 |
0.0091 USDT |
4,218,767.0873 |
0.0089 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2022-03-22 |
0.0097 USDT |
3,715,769.2241 |
0.0096 USDT |
0.0090 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-03-21 |
0.0105 USDT |
2,024,881.9042 |
0.0106 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-03-20 |
0.0098 USDT |
4,187,815.7702 |
0.0110 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2022-03-19 |
0.0096 USDT |
5,231,139.1802 |
0.0092 USDT |
0.0089 USDT |
0.0095 USDT |
0.0092 USDT |
| 2022-03-18 |
0.0125 USDT |
2,022,029.1873 |
0.0117 USDT |
0.0115 USDT |
0.0120 USDT |
0.0121 USDT |
| 2022-03-17 |
0.0119 USDT |
1,163,538.8538 |
0.0124 USDT |
0.0121 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-03-16 |
0.0128 USDT |
2,875,947.2255 |
0.0121 USDT |
0.0116 USDT |
0.0122 USDT |
0.0119 USDT |
| 2022-03-15 |
0.0136 USDT |
2,372,361.3489 |
0.0133 USDT |
0.0130 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-03-14 |
0.0136 USDT |
1,625,627.3519 |
0.0139 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-03-13 |
0.0126 USDT |
1,343,029.5768 |
0.0126 USDT |
0.0126 USDT |
0.0127 USDT |
0.0129 USDT |