Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.0089 USDT |
3,245,806.8613 |
0.0094 USDT |
0.0089 USDT |
0.0093 USDT |
0.0090 USDT |
| 2022-03-01 |
0.0091 USDT |
4,076,389.3561 |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2022-02-28 |
0.0123 USDT |
5,890,409.8011 |
0.0109 USDT |
0.0099 USDT |
0.0107 USDT |
0.0102 USDT |
| 2022-02-27 |
0.0130 USDT |
5,412,697.1280 |
0.0128 USDT |
0.0127 USDT |
0.0141 USDT |
0.0139 USDT |
| 2022-02-26 |
0.0123 USDT |
2,715,265.5056 |
0.0125 USDT |
0.0117 USDT |
0.0122 USDT |
0.0119 USDT |
| 2022-02-25 |
0.0139 USDT |
3,860,769.8915 |
0.0134 USDT |
0.0122 USDT |
0.0130 USDT |
0.0127 USDT |
| 2022-02-24 |
0.0177 USDT |
10,983,564.1971 |
0.0150 USDT |
0.0126 USDT |
0.0150 USDT |
0.0152 USDT |
| 2022-02-23 |
0.0131 USDT |
3,972,894.9239 |
0.0130 USDT |
0.0127 USDT |
0.0138 USDT |
0.0140 USDT |
| 2022-02-22 |
0.0165 USDT |
2,578,392.1436 |
0.0153 USDT |
0.0149 USDT |
0.0156 USDT |
0.0154 USDT |
| 2022-02-21 |
0.0136 USDT |
5,504,435.8555 |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0158 USDT |
| 2022-02-20 |
0.0149 USDT |
3,531,961.5827 |
0.0153 USDT |
0.0139 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-02-19 |
0.0118 USDT |
2,891,284.6395 |
0.0119 USDT |
0.0119 USDT |
0.0125 USDT |
0.0128 USDT |
| 2022-02-18 |
0.0111 USDT |
3,376,687.9970 |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-02-17 |
0.0096 USDT |
6,897,240.2320 |
0.0103 USDT |
0.0101 USDT |
0.0113 USDT |
0.0115 USDT |
| 2022-02-16 |
0.0098 USDT |
2,939,843.6514 |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2022-02-15 |
0.0098 USDT |
3,317,078.1861 |
0.0097 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2022-02-14 |
0.0112 USDT |
3,619,488.4994 |
0.0112 USDT |
0.0112 USDT |
0.0116 USDT |
0.0113 USDT |
| 2022-02-13 |
0.0111 USDT |
4,402,271.7370 |
0.0108 USDT |
0.0102 USDT |
0.0107 USDT |
0.0105 USDT |
| 2022-02-12 |
0.0134 USDT |
4,116,254.3544 |
0.0124 USDT |
0.0124 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-02-11 |
0.0114 USDT |
8,301,626.8023 |
0.0113 USDT |
0.0111 USDT |
0.0119 USDT |
0.0137 USDT |
| 2022-02-10 |
0.0102 USDT |
4,868,824.2583 |
0.0104 USDT |
0.0104 USDT |
0.0110 USDT |
0.0112 USDT |
| 2022-02-09 |
0.0107 USDT |
4,872,518.2664 |
0.0095 USDT |
0.0091 USDT |
0.0096 USDT |
0.0096 USDT |
| 2022-02-08 |
0.0114 USDT |
8,795,966.7426 |
0.0135 USDT |
0.0111 USDT |
0.0125 USDT |
0.0128 USDT |
| 2022-02-07 |
0.0145 USDT |
12,143,718.6568 |
0.0116 USDT |
0.0106 USDT |
0.0119 USDT |
0.0115 USDT |
| 2022-02-06 |
0.0286 USDT |
6,601,762.2039 |
0.0247 USDT |
0.0210 USDT |
0.0241 USDT |
0.0223 USDT |
| 2022-02-05 |
0.0433 USDT |
858,221.2205 |
0.0450 USDT |
0.0434 USDT |
0.0444 USDT |
0.0447 USDT |
| 2022-02-04 |
0.0556 USDT |
664,421.9709 |
0.0519 USDT |
0.0483 USDT |
0.0508 USDT |
0.0508 USDT |
| 2022-02-03 |
0.0628 USDT |
575,695.2344 |
0.0652 USDT |
0.0612 USDT |
0.0624 USDT |
0.0622 USDT |
| 2022-02-02 |
0.0577 USDT |
635,537.4452 |
0.0600 USDT |
0.0582 USDT |
0.0602 USDT |
0.0633 USDT |
| 2022-02-01 |
0.0552 USDT |
303,052.3872 |
0.0555 USDT |
0.0535 USDT |
0.0544 USDT |
0.0538 USDT |
| 2022-01-31 |
0.0624 USDT |
238,754.8852 |
0.0573 USDT |
0.0565 USDT |
0.0575 USDT |
0.0575 USDT |
| 2022-01-30 |
0.0578 USDT |
558,735.9560 |
0.0612 USDT |
0.0594 USDT |
0.0619 USDT |
0.0613 USDT |
| 2022-01-29 |
0.0591 USDT |
564,405.4186 |
0.0572 USDT |
0.0549 USDT |
0.0566 USDT |
0.0571 USDT |
| 2022-01-28 |
0.0651 USDT |
512,169.7347 |
0.0640 USDT |
0.0602 USDT |
0.0631 USDT |
0.0628 USDT |
| 2022-01-27 |
0.0667 USDT |
1,699,319.3705 |
0.0653 USDT |
0.0591 USDT |
0.0664 USDT |
0.0655 USDT |
| 2022-01-26 |
0.0679 USDT |
0.0000 |
0.0635 USDT |
0.0635 USDT |
0.0635 USDT |
0.0635 USDT |
| 2022-01-25 |
0.0821 USDT |
0.0000 |
0.0694 USDT |
0.0694 USDT |
0.0694 USDT |
0.0694 USDT |
| 2022-01-24 |
0.0902 USDT |
3,621.0726 |
0.0972 USDT |
0.0657 USDT |
0.0657 USDT |
0.0657 USDT |
| 2022-01-23 |
0.0905 USDT |
1,464.6833 |
0.0875 USDT |
0.0875 USDT |
0.0875 USDT |
0.0931 USDT |
| 2022-01-22 |
0.1571 USDT |
2,812.0330 |
0.1506 USDT |
0.1267 USDT |
0.1267 USDT |
0.1267 USDT |
| 2022-01-21 |
0.0821 USDT |
0.0000 |
0.0858 USDT |
0.0858 USDT |
0.0858 USDT |
0.0858 USDT |
| 2022-01-20 |
0.0695 USDT |
1,026.9840 |
0.0628 USDT |
0.0628 USDT |
0.0628 USDT |
0.0700 USDT |
| 2022-01-19 |
0.0666 USDT |
0.0000 |
0.0666 USDT |
0.0666 USDT |
0.0666 USDT |
0.0666 USDT |
| 2022-01-18 |
0.0567 USDT |
0.0000 |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
| 2022-01-17 |
0.0567 USDT |
0.0000 |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
| 2022-01-16 |
0.0487 USDT |
0.0000 |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
| 2022-01-15 |
0.0487 USDT |
681.3358 |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
| 2022-01-14 |
0.0501 USDT |
0.0000 |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
| 2022-01-13 |
0.0463 USDT |
0.0000 |
0.0521 USDT |
0.0521 USDT |
0.0521 USDT |
0.0521 USDT |
| 2022-01-12 |
0.0531 USDT |
9,849.2712 |
0.0498 USDT |
0.0468 USDT |
0.0470 USDT |
0.0468 USDT |