Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.0000 USDT |
1,131,098,099.1991 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-05 |
0.0000 USDT |
993,236,580.6891 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-04 |
0.0002 USDT |
759,958,564.4224 |
0.0002 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-03 |
0.0004 USDT |
312,026,725.3482 |
0.0004 USDT |
0.0003 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-03-02 |
0.0008 USDT |
484,551,110.5711 |
0.0005 USDT |
0.0004 USDT |
0.0005 USDT |
0.0004 USDT |
| 2024-03-01 |
0.0029 USDT |
128,772,064.0963 |
0.0024 USDT |
0.0017 USDT |
0.0021 USDT |
0.0018 USDT |
| 2024-02-29 |
0.0044 USDT |
39,558,060.0845 |
0.0041 USDT |
0.0038 USDT |
0.0040 USDT |
0.0049 USDT |
| 2024-02-28 |
0.0087 USDT |
32,024,261.4546 |
0.0081 USDT |
0.0068 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-02-27 |
0.0109 USDT |
15,745,472.9747 |
0.0113 USDT |
0.0086 USDT |
0.0098 USDT |
0.0100 USDT |
| 2024-02-26 |
0.0147 USDT |
2,557,283.9415 |
0.0147 USDT |
0.0136 USDT |
0.0143 USDT |
0.0136 USDT |
| 2024-02-25 |
0.0148 USDT |
1,792,909.4458 |
0.0148 USDT |
0.0143 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-02-24 |
0.0153 USDT |
1,067,475.5089 |
0.0150 USDT |
0.0147 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-02-23 |
0.0154 USDT |
2,344,025.4187 |
0.0156 USDT |
0.0151 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-02-22 |
0.0152 USDT |
1,802,835.6413 |
0.0148 USDT |
0.0146 USDT |
0.0149 USDT |
0.0153 USDT |
| 2024-02-21 |
0.0156 USDT |
2,655,035.7276 |
0.0162 USDT |
0.0158 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-02-20 |
0.0146 USDT |
1,579,468.3202 |
0.0152 USDT |
0.0145 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-02-19 |
0.0145 USDT |
2,125,908.1102 |
0.0144 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-02-18 |
0.0160 USDT |
1,486,913.5513 |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0149 USDT |
| 2024-02-17 |
0.0192 USDT |
1,062,835.0965 |
0.0183 USDT |
0.0177 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-02-16 |
0.0198 USDT |
1,486,309.5605 |
0.0202 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-02-15 |
0.0201 USDT |
2,847,893.4018 |
0.0203 USDT |
0.0188 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-02-14 |
0.0231 USDT |
2,041,913.5585 |
0.0217 USDT |
0.0203 USDT |
0.0210 USDT |
0.0206 USDT |
| 2024-02-13 |
0.0273 USDT |
753,659.6315 |
0.0279 USDT |
0.0274 USDT |
0.0278 USDT |
0.0279 USDT |
| 2024-02-12 |
0.0284 USDT |
1,548,395.2936 |
0.0281 USDT |
0.0261 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-02-11 |
0.0280 USDT |
1,033,023.5149 |
0.0272 USDT |
0.0270 USDT |
0.0277 USDT |
0.0287 USDT |
| 2024-02-10 |
0.0287 USDT |
831,857.7518 |
0.0289 USDT |
0.0279 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-02-09 |
0.0294 USDT |
1,298,293.7281 |
0.0282 USDT |
0.0281 USDT |
0.0291 USDT |
0.0291 USDT |
| 2024-02-08 |
0.0335 USDT |
652,763.2584 |
0.0309 USDT |
0.0305 USDT |
0.0309 USDT |
0.0310 USDT |
| 2024-02-07 |
0.0535 USDT |
700,786.4463 |
0.0482 USDT |
0.0428 USDT |
0.0430 USDT |
0.0429 USDT |
| 2024-02-06 |
0.0708 USDT |
278,483.9009 |
0.0666 USDT |
0.0662 USDT |
0.0672 USDT |
0.0673 USDT |
| 2024-02-05 |
0.0802 USDT |
342,318.6720 |
0.0750 USDT |
0.0746 USDT |
0.0761 USDT |
0.0773 USDT |
| 2024-02-04 |
0.0821 USDT |
179,910.3300 |
0.0804 USDT |
0.0786 USDT |
0.0793 USDT |
0.0795 USDT |
| 2024-02-03 |
0.0955 USDT |
223,996.9382 |
0.0848 USDT |
0.0820 USDT |
0.0828 USDT |
0.0822 USDT |
| 2024-02-02 |
0.1141 USDT |
147,272.1353 |
0.1148 USDT |
0.1131 USDT |
0.1141 USDT |
0.1132 USDT |
| 2024-02-01 |
0.1188 USDT |
170,547.4114 |
0.1169 USDT |
0.1140 USDT |
0.1160 USDT |
0.1151 USDT |
| 2024-01-31 |
0.1152 USDT |
388,424.3222 |
0.1132 USDT |
0.1128 USDT |
0.1170 USDT |
0.1178 USDT |
| 2024-01-30 |
0.1073 USDT |
212,128.7312 |
0.1089 USDT |
0.1085 USDT |
0.1095 USDT |
0.1145 USDT |
| 2024-01-29 |
0.1151 USDT |
454,142.5509 |
0.1183 USDT |
0.1070 USDT |
0.1094 USDT |
0.1094 USDT |
| 2024-01-28 |
0.1130 USDT |
300,856.2727 |
0.1152 USDT |
0.1128 USDT |
0.1145 USDT |
0.1183 USDT |
| 2024-01-27 |
0.1153 USDT |
203,761.0677 |
0.1152 USDT |
0.1097 USDT |
0.1115 USDT |
0.1112 USDT |
| 2024-01-26 |
0.1197 USDT |
155,137.4933 |
0.1153 USDT |
0.1142 USDT |
0.1155 USDT |
0.1167 USDT |
| 2024-01-25 |
0.1253 USDT |
322,444.2738 |
0.1256 USDT |
0.1230 USDT |
0.1242 USDT |
0.1241 USDT |
| 2024-01-24 |
0.1254 USDT |
293,974.3958 |
0.1243 USDT |
0.1218 USDT |
0.1243 USDT |
0.1265 USDT |
| 2024-01-23 |
0.1307 USDT |
324,553.2116 |
0.1324 USDT |
0.1280 USDT |
0.1319 USDT |
0.1335 USDT |
| 2024-01-22 |
0.1151 USDT |
461,242.3247 |
0.1172 USDT |
0.1149 USDT |
0.1181 USDT |
0.1204 USDT |
| 2024-01-21 |
0.1020 USDT |
270,294.7738 |
0.1024 USDT |
0.1023 USDT |
0.1057 USDT |
0.1060 USDT |
| 2024-01-20 |
0.1078 USDT |
415,926.8707 |
0.1078 USDT |
0.1027 USDT |
0.1049 USDT |
0.1035 USDT |
| 2024-01-19 |
0.1176 USDT |
309,030.4789 |
0.1194 USDT |
0.1112 USDT |
0.1133 USDT |
0.1114 USDT |
| 2024-01-18 |
0.1096 USDT |
491,358.7234 |
0.1109 USDT |
0.1079 USDT |
0.1107 USDT |
0.1182 USDT |
| 2024-01-17 |
0.1046 USDT |
342,728.2427 |
0.1074 USDT |
0.1046 USDT |
0.1065 USDT |
0.1069 USDT |