Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-24 |
0.0025 USDT |
14,299,144.5617 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-08-23 |
0.0026 USDT |
17,103,971.5387 |
0.0026 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-08-22 |
0.0030 USDT |
17,024,278.3741 |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-08-21 |
0.0028 USDT |
15,358,927.8818 |
0.0031 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-08-20 |
0.0026 USDT |
9,909,036.7139 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-08-19 |
0.0025 USDT |
16,088,001.2530 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
| 2023-08-18 |
0.0026 USDT |
21,561,126.6967 |
0.0025 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-08-17 |
0.0030 USDT |
3,331,440.2860 |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0036 USDT |
| 2023-08-16 |
0.0024 USDT |
1,462,047.4757 |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0026 USDT |
| 2023-08-15 |
0.0022 USDT |
1,374,768.6505 |
0.0021 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2023-08-14 |
0.0023 USDT |
798,731.3314 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2023-08-13 |
0.0022 USDT |
1,843,465.2211 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
| 2023-08-12 |
0.0021 USDT |
1,235,595.8371 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2023-08-11 |
0.0029 USDT |
1,429,682.9668 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2023-08-10 |
0.0037 USDT |
2,281,385.5871 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-08-09 |
0.0042 USDT |
2,034,269.1346 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-08-08 |
0.0055 USDT |
3,251,254.8478 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-08-07 |
0.0058 USDT |
3,797,947.1690 |
0.0059 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-08-06 |
0.0050 USDT |
3,316,754.2875 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2023-08-05 |
0.0058 USDT |
2,680,945.8090 |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0045 USDT |
| 2023-08-04 |
0.0077 USDT |
4,751,182.5350 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-08-03 |
0.0091 USDT |
1,972,365.3087 |
0.0088 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-08-02 |
0.0090 USDT |
2,052,747.5466 |
0.0095 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-08-01 |
0.0090 USDT |
1,972,589.3947 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0086 USDT |
| 2023-07-31 |
0.0086 USDT |
4,401,465.5845 |
0.0084 USDT |
0.0084 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-07-30 |
0.0086 USDT |
3,360,671.1382 |
0.0088 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-07-29 |
0.0093 USDT |
3,702,400.6992 |
0.0090 USDT |
0.0085 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-07-28 |
0.0100 USDT |
3,477,513.8519 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-07-27 |
0.0112 USDT |
951,693.2924 |
0.0115 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-07-26 |
0.0112 USDT |
1,892,710.7743 |
0.0113 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-07-25 |
0.0115 USDT |
2,494,887.9634 |
0.0114 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-07-24 |
0.0118 USDT |
1,394,229.7413 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-07-23 |
0.0115 USDT |
1,247,744.9104 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-07-22 |
0.0116 USDT |
1,305,380.1043 |
0.0117 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-07-21 |
0.0118 USDT |
2,343,333.6848 |
0.0115 USDT |
0.0113 USDT |
0.0115 USDT |
0.0117 USDT |
| 2023-07-20 |
0.0123 USDT |
1,783,933.8899 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2023-07-19 |
0.0128 USDT |
1,531,021.3264 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0128 USDT |
| 2023-07-18 |
0.0129 USDT |
1,495,293.7390 |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0129 USDT |
| 2023-07-17 |
0.0124 USDT |
1,532,556.7418 |
0.0129 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2023-07-16 |
0.0117 USDT |
2,110,728.1480 |
0.0122 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-07-15 |
0.0111 USDT |
3,244,881.3556 |
0.0111 USDT |
0.0104 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-07-14 |
0.0122 USDT |
3,383,221.7540 |
0.0133 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2023-07-13 |
0.0140 USDT |
5,065,119.4585 |
0.0138 USDT |
0.0119 USDT |
0.0127 USDT |
0.0129 USDT |
| 2023-07-12 |
0.0152 USDT |
1,823,024.9314 |
0.0154 USDT |
0.0150 USDT |
0.0154 USDT |
0.0152 USDT |
| 2023-07-11 |
0.0151 USDT |
913,469.0265 |
0.0155 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-07-10 |
0.0149 USDT |
2,014,096.3363 |
0.0149 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2023-07-09 |
0.0144 USDT |
2,084,059.3489 |
0.0143 USDT |
0.0140 USDT |
0.0144 USDT |
0.0141 USDT |
| 2023-07-08 |
0.0162 USDT |
2,480,743.1987 |
0.0159 USDT |
0.0147 USDT |
0.0151 USDT |
0.0147 USDT |
| 2023-07-07 |
0.0175 USDT |
669,553.0182 |
0.0173 USDT |
0.0169 USDT |
0.0171 USDT |
0.0170 USDT |
| 2023-07-06 |
0.0165 USDT |
1,761,176.2660 |
0.0172 USDT |
0.0171 USDT |
0.0173 USDT |
0.0182 USDT |