Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-05 |
0.0155 USDT |
1,510,152.0329 |
0.0162 USDT |
0.0159 USDT |
0.0163 USDT |
0.0162 USDT |
| 2023-07-04 |
0.0146 USDT |
1,079,747.0057 |
0.0147 USDT |
0.0145 USDT |
0.0148 USDT |
0.0147 USDT |
| 2023-07-03 |
0.0150 USDT |
2,023,520.3285 |
0.0149 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2023-07-02 |
0.0157 USDT |
2,252,384.2203 |
0.0158 USDT |
0.0148 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-07-01 |
0.0156 USDT |
1,309,316.5495 |
0.0156 USDT |
0.0155 USDT |
0.0157 USDT |
0.0156 USDT |
| 2023-06-30 |
0.0168 USDT |
1,536,237.5588 |
0.0165 USDT |
0.0160 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-06-29 |
0.0181 USDT |
1,329,319.9786 |
0.0181 USDT |
0.0177 USDT |
0.0181 USDT |
0.0179 USDT |
| 2023-06-28 |
0.0178 USDT |
2,185,060.9319 |
0.0184 USDT |
0.0180 USDT |
0.0184 USDT |
0.0186 USDT |
| 2023-06-27 |
0.0165 USDT |
1,120,424.2108 |
0.0163 USDT |
0.0161 USDT |
0.0164 USDT |
0.0165 USDT |
| 2023-06-26 |
0.0168 USDT |
1,380,282.7450 |
0.0162 USDT |
0.0160 USDT |
0.0164 USDT |
0.0169 USDT |
| 2023-06-25 |
0.0167 USDT |
2,231,106.0255 |
0.0171 USDT |
0.0167 USDT |
0.0170 USDT |
0.0170 USDT |
| 2023-06-24 |
0.0167 USDT |
2,161,869.3836 |
0.0172 USDT |
0.0166 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-06-23 |
0.0168 USDT |
2,168,633.6365 |
0.0161 USDT |
0.0156 USDT |
0.0162 USDT |
0.0167 USDT |
| 2023-06-22 |
0.0168 USDT |
3,391,727.6154 |
0.0178 USDT |
0.0164 USDT |
0.0171 USDT |
0.0168 USDT |
| 2023-06-21 |
0.0212 USDT |
2,066,128.4707 |
0.0202 USDT |
0.0198 USDT |
0.0201 USDT |
0.0201 USDT |
| 2023-06-20 |
0.0239 USDT |
1,267,290.0494 |
0.0241 USDT |
0.0229 USDT |
0.0234 USDT |
0.0233 USDT |
| 2023-06-19 |
0.0239 USDT |
1,364,676.1753 |
0.0244 USDT |
0.0228 USDT |
0.0234 USDT |
0.0233 USDT |
| 2023-06-18 |
0.0241 USDT |
2,279,450.9787 |
0.0233 USDT |
0.0231 USDT |
0.0237 USDT |
0.0239 USDT |
| 2023-06-17 |
0.0280 USDT |
914,988.4570 |
0.0277 USDT |
0.0267 USDT |
0.0275 USDT |
0.0276 USDT |
| 2023-06-16 |
0.0298 USDT |
995,230.5602 |
0.0299 USDT |
0.0283 USDT |
0.0290 USDT |
0.0289 USDT |
| 2023-06-15 |
0.0316 USDT |
883,049.3584 |
0.0300 USDT |
0.0288 USDT |
0.0294 USDT |
0.0298 USDT |
| 2023-06-14 |
0.0302 USDT |
2,334,960.7475 |
0.0292 USDT |
0.0289 USDT |
0.0298 USDT |
0.0336 USDT |
| 2023-06-13 |
0.0305 USDT |
601,923.3792 |
0.0300 USDT |
0.0297 USDT |
0.0303 USDT |
0.0298 USDT |
| 2023-06-12 |
0.0332 USDT |
1,096,097.9823 |
0.0327 USDT |
0.0317 USDT |
0.0325 USDT |
0.0321 USDT |
| 2023-06-11 |
0.0317 USDT |
1,122,301.2078 |
0.0324 USDT |
0.0308 USDT |
0.0319 USDT |
0.0319 USDT |
| 2023-06-10 |
0.0419 USDT |
1,768,989.1681 |
0.0326 USDT |
0.0282 USDT |
0.0297 USDT |
0.0296 USDT |
| 2023-06-09 |
0.0307 USDT |
693,006.6132 |
0.0308 USDT |
0.0307 USDT |
0.0313 USDT |
0.0310 USDT |
| 2023-06-08 |
0.0307 USDT |
482,474.1960 |
0.0304 USDT |
0.0300 USDT |
0.0304 USDT |
0.0305 USDT |
| 2023-06-07 |
0.0304 USDT |
780,955.0786 |
0.0312 USDT |
0.0310 USDT |
0.0313 USDT |
0.0317 USDT |