Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.0304 USDT |
584,544.6746 |
0.0298 USDT |
0.0278 USDT |
0.0281 USDT |
0.0280 USDT |
| 2023-06-01 |
0.0297 USDT |
425,722.9615 |
0.0298 USDT |
0.0297 USDT |
0.0303 USDT |
0.0305 USDT |
| 2023-05-31 |
0.0302 USDT |
333,694.2615 |
0.0308 USDT |
0.0302 USDT |
0.0304 USDT |
0.0304 USDT |
| 2023-05-30 |
0.0282 USDT |
341,976.0515 |
0.0283 USDT |
0.0279 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-05-29 |
0.0275 USDT |
455,293.1592 |
0.0276 USDT |
0.0276 USDT |
0.0280 USDT |
0.0283 USDT |
| 2023-05-28 |
0.0277 USDT |
709,963.4182 |
0.0280 USDT |
0.0265 USDT |
0.0274 USDT |
0.0273 USDT |
| 2023-05-27 |
0.0301 USDT |
323,756.6214 |
0.0299 USDT |
0.0296 USDT |
0.0300 USDT |
0.0299 USDT |
| 2023-05-26 |
0.0308 USDT |
541,448.9949 |
0.0306 USDT |
0.0293 USDT |
0.0301 USDT |
0.0300 USDT |
| 2023-05-25 |
0.0312 USDT |
859,793.5689 |
0.0310 USDT |
0.0290 USDT |
0.0303 USDT |
0.0306 USDT |
| 2023-05-24 |
0.0317 USDT |
464,740.3216 |
0.0309 USDT |
0.0303 USDT |
0.0307 USDT |
0.0307 USDT |
| 2023-05-23 |
0.0299 USDT |
425,922.6839 |
0.0300 USDT |
0.0297 USDT |
0.0299 USDT |
0.0299 USDT |
| 2023-05-22 |
0.0322 USDT |
397,137.6231 |
0.0310 USDT |
0.0309 USDT |
0.0315 USDT |
0.0316 USDT |
| 2023-05-21 |
0.0339 USDT |
368,035.7936 |
0.0342 USDT |
0.0342 USDT |
0.0347 USDT |
0.0346 USDT |
| 2023-05-20 |
0.0329 USDT |
297,932.5093 |
0.0325 USDT |
0.0322 USDT |
0.0325 USDT |
0.0325 USDT |
| 2023-05-19 |
0.0329 USDT |
317,314.6625 |
0.0327 USDT |
0.0326 USDT |
0.0329 USDT |
0.0330 USDT |
| 2023-05-18 |
0.0327 USDT |
848,817.9309 |
0.0328 USDT |
0.0327 USDT |
0.0343 USDT |
0.0340 USDT |
| 2023-05-17 |
0.0328 USDT |
666,165.4098 |
0.0327 USDT |
0.0314 USDT |
0.0319 USDT |
0.0319 USDT |
| 2023-05-16 |
0.0325 USDT |
342,762.7966 |
0.0327 USDT |
0.0323 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-05-15 |
0.0318 USDT |
384,565.7357 |
0.0314 USDT |
0.0310 USDT |
0.0314 USDT |
0.0315 USDT |
| 2023-05-14 |
0.0326 USDT |
424,674.1283 |
0.0327 USDT |
0.0324 USDT |
0.0329 USDT |
0.0324 USDT |
| 2023-05-13 |
0.0328 USDT |
511,283.6888 |
0.0336 USDT |
0.0327 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-05-12 |
0.0348 USDT |
1,182,423.9425 |
0.0345 USDT |
0.0320 USDT |
0.0325 USDT |
0.0322 USDT |
| 2023-05-11 |
0.0341 USDT |
617,235.8027 |
0.0360 USDT |
0.0356 USDT |
0.0359 USDT |
0.0356 USDT |
| 2023-05-10 |
0.0326 USDT |
1,508,204.3631 |
0.0314 USDT |
0.0309 USDT |
0.0318 USDT |
0.0312 USDT |
| 2023-05-09 |
0.0344 USDT |
844,126.4784 |
0.0332 USDT |
0.0323 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-05-08 |
0.0331 USDT |
2,205,017.8492 |
0.0337 USDT |
0.0321 USDT |
0.0345 USDT |
0.0346 USDT |
| 2023-05-07 |
0.0305 USDT |
748,410.7340 |
0.0288 USDT |
0.0285 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-05-06 |
0.0305 USDT |
749,431.3212 |
0.0324 USDT |
0.0315 USDT |
0.0321 USDT |
0.0322 USDT |
| 2023-05-05 |
0.0278 USDT |
643,794.1851 |
0.0278 USDT |
0.0269 USDT |
0.0275 USDT |
0.0270 USDT |
| 2023-05-04 |
0.0271 USDT |
436,193.4661 |
0.0280 USDT |
0.0276 USDT |
0.0280 USDT |
0.0282 USDT |
| 2023-05-03 |
0.0277 USDT |
1,108,279.3269 |
0.0276 USDT |
0.0256 USDT |
0.0261 USDT |
0.0260 USDT |
| 2023-05-02 |
0.0278 USDT |
862,507.7424 |
0.0277 USDT |
0.0264 USDT |
0.0272 USDT |
0.0272 USDT |
| 2023-05-01 |
0.0277 USDT |
626,913.5306 |
0.0287 USDT |
0.0275 USDT |
0.0278 USDT |
0.0277 USDT |
| 2023-04-30 |
0.0258 USDT |
953,058.2869 |
0.0255 USDT |
0.0254 USDT |
0.0257 USDT |
0.0264 USDT |
| 2023-04-29 |
0.0252 USDT |
401,124.1423 |
0.0254 USDT |
0.0250 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-04-28 |
0.0257 USDT |
431,991.1107 |
0.0256 USDT |
0.0254 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-04-27 |
0.0254 USDT |
842,170.0016 |
0.0251 USDT |
0.0246 USDT |
0.0251 USDT |
0.0251 USDT |
| 2023-04-26 |
0.0250 USDT |
2,150,905.8937 |
0.0238 USDT |
0.0238 USDT |
0.0267 USDT |
0.0264 USDT |
| 2023-04-25 |
0.0259 USDT |
1,144,389.2434 |
0.0263 USDT |
0.0244 USDT |
0.0246 USDT |
0.0245 USDT |
| 2023-04-24 |
0.0254 USDT |
984,159.5753 |
0.0258 USDT |
0.0254 USDT |
0.0258 USDT |
0.0256 USDT |
| 2023-04-23 |
0.0253 USDT |
1,449,309.8227 |
0.0251 USDT |
0.0248 USDT |
0.0257 USDT |
0.0258 USDT |
| 2023-04-22 |
0.0258 USDT |
835,939.8847 |
0.0250 USDT |
0.0246 USDT |
0.0251 USDT |
0.0247 USDT |
| 2023-04-21 |
0.0242 USDT |
1,634,172.8201 |
0.0242 USDT |
0.0240 USDT |
0.0245 USDT |
0.0268 USDT |
| 2023-04-20 |
0.0223 USDT |
1,964,316.4032 |
0.0231 USDT |
0.0230 USDT |
0.0239 USDT |
0.0238 USDT |
| 2023-04-19 |
0.0211 USDT |
1,610,233.0900 |
0.0216 USDT |
0.0213 USDT |
0.0218 USDT |
0.0231 USDT |
| 2023-04-18 |
0.0196 USDT |
665,693.0755 |
0.0198 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-04-17 |
0.0198 USDT |
740,273.5178 |
0.0203 USDT |
0.0200 USDT |
0.0202 USDT |
0.0203 USDT |
| 2023-04-16 |
0.0195 USDT |
1,508,498.9644 |
0.0196 USDT |
0.0187 USDT |
0.0193 USDT |
0.0194 USDT |
| 2023-04-15 |
0.0212 USDT |
1,108,665.4468 |
0.0208 USDT |
0.0194 USDT |
0.0204 USDT |
0.0197 USDT |
| 2023-04-14 |
0.0215 USDT |
1,534,573.1537 |
0.0230 USDT |
0.0211 USDT |
0.0215 USDT |
0.0214 USDT |