Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
0.0153 USDT |
2,560,322.0023 |
0.0167 USDT |
0.0144 USDT |
0.0167 USDT |
0.0156 USDT |
| 2021-09-20 |
0.0138 USDT |
1,223,165.8357 |
0.0151 USDT |
0.0146 USDT |
0.0154 USDT |
0.0154 USDT |
| 2021-09-19 |
0.0118 USDT |
2,572,400.6225 |
0.0104 USDT |
0.0101 USDT |
0.0107 USDT |
0.0109 USDT |
| 2021-09-18 |
0.0119 USDT |
626,824.6597 |
0.0132 USDT |
0.0128 USDT |
0.0133 USDT |
0.0132 USDT |
| 2021-09-17 |
0.0114 USDT |
48,039.6738 |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0106 USDT |
| 2021-09-16 |
0.0181 USDT |
3,404,768.4734 |
0.0144 USDT |
0.0122 USDT |
0.0135 USDT |
0.0122 USDT |
| 2021-09-15 |
0.0267 USDT |
204,498.7512 |
0.0260 USDT |
0.0258 USDT |
0.0260 USDT |
0.0259 USDT |
| 2021-09-14 |
0.0288 USDT |
22,490.3149 |
0.0284 USDT |
0.0275 USDT |
0.0284 USDT |
0.0282 USDT |
| 2021-09-13 |
0.0298 USDT |
18,393.0658 |
0.0289 USDT |
0.0285 USDT |
0.0294 USDT |
0.0291 USDT |
| 2021-09-12 |
0.0270 USDT |
36,560.7779 |
0.0286 USDT |
0.0247 USDT |
0.0261 USDT |
0.0260 USDT |
| 2021-09-11 |
0.0267 USDT |
17,798.3365 |
0.0269 USDT |
0.0269 USDT |
0.0279 USDT |
0.0278 USDT |
| 2021-09-10 |
0.0260 USDT |
49,317.0914 |
0.0245 USDT |
0.0241 USDT |
0.0264 USDT |
0.0264 USDT |
| 2021-09-09 |
0.0276 USDT |
46,072.8402 |
0.0238 USDT |
0.0221 USDT |
0.0237 USDT |
0.0239 USDT |
| 2021-09-08 |
0.0421 USDT |
57,222.6863 |
0.0338 USDT |
0.0309 USDT |
0.0333 USDT |
0.0332 USDT |
| 2021-09-07 |
0.1251 USDT |
45,002.3678 |
0.0627 USDT |
0.0573 USDT |
0.0656 USDT |
0.0577 USDT |
| 2021-09-06 |
0.1222 USDT |
12,895.6374 |
0.1238 USDT |
0.1208 USDT |
0.1252 USDT |
0.1257 USDT |
| 2021-09-05 |
0.1186 USDT |
12,106.0392 |
0.1169 USDT |
0.1140 USDT |
0.1163 USDT |
0.1165 USDT |
| 2021-09-04 |
0.1248 USDT |
16,365.0528 |
0.1259 USDT |
0.1195 USDT |
0.1225 USDT |
0.1218 USDT |
| 2021-09-03 |
0.1356 USDT |
10,004.0668 |
0.1357 USDT |
0.1345 USDT |
0.1372 USDT |
0.1405 USDT |
| 2021-09-02 |
0.1297 USDT |
10,891.4527 |
0.1340 USDT |
0.1288 USDT |
0.1308 USDT |
0.1296 USDT |
| 2021-09-01 |
0.1478 USDT |
7,293.4551 |
0.1386 USDT |
0.1301 USDT |
0.1376 USDT |
0.1324 USDT |
| 2021-08-31 |
0.1554 USDT |
8,591.4869 |
0.1548 USDT |
0.1513 USDT |
0.1551 USDT |
0.1531 USDT |
| 2021-08-30 |
0.1449 USDT |
7,799.0937 |
0.1459 USDT |
0.1454 USDT |
0.1505 USDT |
0.1583 USDT |
| 2021-08-29 |
0.1364 USDT |
5,235.0726 |
0.1348 USDT |
0.1338 USDT |
0.1366 USDT |
0.1352 USDT |
| 2021-08-28 |
0.1289 USDT |
4,205.3594 |
0.1324 USDT |
0.1306 USDT |
0.1325 USDT |
0.1341 USDT |
| 2021-08-27 |
0.1385 USDT |
8,844.6970 |
0.1205 USDT |
0.1188 USDT |
0.1217 USDT |
0.1223 USDT |
| 2021-08-26 |
0.1414 USDT |
4,145.5508 |
0.1498 USDT |
0.1431 USDT |
0.1483 USDT |
0.1483 USDT |
| 2021-08-25 |
0.1278 USDT |
5,377.7797 |
0.1277 USDT |
0.1235 USDT |
0.1279 USDT |
0.1262 USDT |
| 2021-08-24 |
0.1170 USDT |
4,658.3325 |
0.1251 USDT |
0.1210 USDT |
0.1253 USDT |
0.1252 USDT |
| 2021-08-23 |
0.0991 USDT |
3,194.5720 |
0.0995 USDT |
0.0991 USDT |
0.1007 USDT |
0.0999 USDT |
| 2021-08-22 |
0.1087 USDT |
4,344.0811 |
0.1089 USDT |
0.1049 USDT |
0.1085 USDT |
0.1052 USDT |
| 2021-08-21 |
0.1080 USDT |
6,795.6159 |
0.1140 USDT |
0.1087 USDT |
0.1118 USDT |
0.1150 USDT |
| 2021-08-20 |
0.1061 USDT |
5,436.4551 |
0.1043 USDT |
0.1005 USDT |
0.1042 USDT |
0.1027 USDT |
| 2021-08-19 |
0.1225 USDT |
4,022.7882 |
0.1115 USDT |
0.1093 USDT |
0.1119 USDT |
0.1113 USDT |
| 2021-08-18 |
0.1268 USDT |
6,510.0071 |
0.1279 USDT |
0.1189 USDT |
0.1229 USDT |
0.1210 USDT |
| 2021-08-17 |
0.1031 USDT |
10,200.9265 |
0.1222 USDT |
0.1222 USDT |
0.1335 USDT |
0.1270 USDT |
| 2021-08-16 |
0.1083 USDT |
21,501.0545 |
0.1007 USDT |
0.0890 USDT |
0.0954 USDT |
0.0929 USDT |
| 2021-08-15 |
0.1470 USDT |
8,281.2938 |
0.1379 USDT |
0.1203 USDT |
0.1340 USDT |
0.1250 USDT |
| 2021-08-14 |
0.1526 USDT |
5,006.7027 |
0.1561 USDT |
0.1489 USDT |
0.1533 USDT |
0.1499 USDT |
| 2021-08-13 |
0.1687 USDT |
9,291.1672 |
0.1568 USDT |
0.1516 USDT |
0.1548 USDT |
0.1532 USDT |
| 2021-08-12 |
0.1816 USDT |
5,766.9756 |
0.1877 USDT |
0.1867 USDT |
0.1941 USDT |
0.1991 USDT |
| 2021-08-11 |
0.1818 USDT |
26,693.8873 |
0.1677 USDT |
0.1677 USDT |
0.1846 USDT |
0.1866 USDT |
| 2021-08-10 |
0.2101 USDT |
5,561.0039 |
0.2022 USDT |
0.1985 USDT |
0.2101 USDT |
0.2099 USDT |
| 2021-08-09 |
0.2269 USDT |
11,201.7288 |
0.2229 USDT |
0.2056 USDT |
0.2108 USDT |
0.2056 USDT |
| 2021-08-08 |
0.2154 USDT |
8,627.9293 |
0.2450 USDT |
0.2265 USDT |
0.2432 USDT |
0.2429 USDT |
| 2021-08-07 |
0.3597 USDT |
13,171.3958 |
0.3198 USDT |
0.2717 USDT |
0.3013 USDT |
0.2729 USDT |
| 2021-08-06 |
0.5020 USDT |
3,874.7280 |
0.4814 USDT |
0.4782 USDT |
0.4949 USDT |
0.4898 USDT |
| 2021-08-05 |
0.5190 USDT |
1,932.9628 |
0.5172 USDT |
0.5127 USDT |
0.5150 USDT |
0.5132 USDT |
| 2021-08-04 |
0.5138 USDT |
2,951.4598 |
0.5009 USDT |
0.4958 USDT |
0.5021 USDT |
0.5066 USDT |
| 2021-08-03 |
0.5061 USDT |
2,410.8857 |
0.5268 USDT |
0.5098 USDT |
0.5164 USDT |
0.5142 USDT |