Identifier on DigiFinex: sio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0052 USDT |
5,064,156.0972 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-29 |
0.0052 USDT |
93,999.0000 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-28 |
0.0052 USDT |
4,664,200.0000 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-27 |
0.0052 USDT |
6,917,256.0000 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-26 |
0.0052 USDT |
5,428,510.0000 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-25 |
0.0051 USDT |
2,368,158.0000 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-03-24 |
0.0051 USDT |
186,238.0000 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-23 |
0.0053 USDT |
2,729,375.8022 |
0.0057 USDT |
0.0027 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-03-22 |
0.0050 USDT |
3,064,099.9395 |
0.0052 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-03-21 |
0.0051 USDT |
262,020.0000 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-03-20 |
0.0052 USDT |
5,017,874.5833 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-19 |
0.0051 USDT |
485,603.7589 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-18 |
0.0047 USDT |
8,173.0000 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-03-17 |
0.0048 USDT |
23,583,474.6751 |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-03-16 |
0.0050 USDT |
116,951.0000 |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-03-15 |
0.0057 USDT |
3,830,495.0000 |
0.0060 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-03-14 |
0.0054 USDT |
174,944.0000 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-03-13 |
0.0053 USDT |
19,995,400.0000 |
0.0060 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-03-12 |
0.0050 USDT |
15,823,548.1376 |
0.0054 USDT |
0.0050 USDT |
0.0050 USDT |
0.0055 USDT |
| 2025-03-11 |
0.0040 USDT |
12,899.6922 |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-03-10 |
0.0040 USDT |
29,775.7910 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-03-09 |
0.0040 USDT |
1,452,430.6849 |
0.0030 USDT |
0.0030 USDT |
0.0039 USDT |
0.0040 USDT |
| 2025-03-08 |
0.0106 USDT |
2,067,906.3559 |
0.0044 USDT |
0.0020 USDT |
0.0035 USDT |
0.0040 USDT |
| 2025-03-07 |
0.0214 USDT |
1,441,594.8720 |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-03-06 |
0.0885 USDT |
0.0000 |
0.0799 USDT |
0.0799 USDT |
0.0799 USDT |
0.0799 USDT |
| 2025-03-05 |
0.1449 USDT |
0.0000 |
0.1599 USDT |
0.1599 USDT |
0.1599 USDT |
0.1599 USDT |
| 2025-03-04 |
0.1461 USDT |
2,744,207.2940 |
0.1680 USDT |
0.1134 USDT |
0.1449 USDT |
0.1449 USDT |
| 2025-03-03 |
0.1745 USDT |
2,510,780.9615 |
0.1600 USDT |
0.1600 USDT |
0.1744 USDT |
0.1744 USDT |
| 2025-03-02 |
0.1605 USDT |
5,208,384.5985 |
0.1580 USDT |
0.1500 USDT |
0.1605 USDT |
0.1700 USDT |
| 2025-03-01 |
0.1860 USDT |
3,237,039.8197 |
0.1918 USDT |
0.1695 USDT |
0.1695 USDT |
0.1695 USDT |
| 2025-02-28 |
0.2296 USDT |
40.9200 |
0.2802 USDT |
0.2802 USDT |
0.2826 USDT |
0.2826 USDT |
| 2025-02-27 |
0.2775 USDT |
181,735.0029 |
0.2824 USDT |
0.2754 USDT |
0.2792 USDT |
0.2803 USDT |
| 2025-02-26 |
0.2689 USDT |
328,485.1508 |
0.2684 USDT |
0.2677 USDT |
0.2701 USDT |
0.2820 USDT |
| 2025-02-25 |
0.2698 USDT |
2,885,028.3661 |
0.2686 USDT |
0.2627 USDT |
0.2630 USDT |
0.2630 USDT |
| 2025-02-24 |
0.2123 USDT |
218,783.1252 |
0.2639 USDT |
0.2639 USDT |
0.2763 USDT |
0.2763 USDT |
| 2025-02-23 |
0.2317 USDT |
3,213,621.3229 |
0.2001 USDT |
0.2000 USDT |
0.2001 USDT |
0.2001 USDT |
| 2025-02-22 |
0.2458 USDT |
3,379,764.8013 |
0.2440 USDT |
0.2440 USDT |
0.2448 USDT |
0.2447 USDT |
| 2025-02-21 |
0.2456 USDT |
3,055,474.1693 |
0.2468 USDT |
0.2468 USDT |
0.2468 USDT |
0.2468 USDT |
| 2025-02-20 |
0.2494 USDT |
2,357,073.5543 |
0.2420 USDT |
0.2420 USDT |
0.2420 USDT |
0.2420 USDT |
| 2025-02-19 |
0.2561 USDT |
3,431,756.5980 |
0.2560 USDT |
0.2560 USDT |
0.2560 USDT |
0.2560 USDT |
| 2025-02-18 |
0.2521 USDT |
2,397,547.7101 |
0.2500 USDT |
0.2500 USDT |
0.2500 USDT |
0.2561 USDT |
| 2025-02-17 |
0.2600 USDT |
972,554.2832 |
0.2601 USDT |
0.2600 USDT |
0.2601 USDT |
0.2601 USDT |
| 2025-02-16 |
0.2600 USDT |
7,093,368.4941 |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
| 2025-02-15 |
0.2599 USDT |
1,968,967.4037 |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
| 2025-02-14 |
0.2503 USDT |
3,310,984.4879 |
0.2500 USDT |
0.2400 USDT |
0.2400 USDT |
0.2400 USDT |
| 2025-02-13 |
0.2038 USDT |
2,758,241.5585 |
0.2100 USDT |
0.1999 USDT |
0.2100 USDT |
0.2500 USDT |
| 2025-02-12 |
0.1828 USDT |
2,792,280.3229 |
0.1791 USDT |
0.1791 USDT |
0.1791 USDT |
0.2000 USDT |
| 2025-02-11 |
0.2000 USDT |
4,541,598.8866 |
0.2000 USDT |
0.1900 USDT |
0.2000 USDT |
0.1900 USDT |
| 2025-02-10 |
0.2056 USDT |
8,660,557.1949 |
0.2091 USDT |
0.2001 USDT |
0.2001 USDT |
0.2002 USDT |
| 2025-02-09 |
0.2080 USDT |
5,406.3766 |
0.2000 USDT |
0.2000 USDT |
0.2001 USDT |
0.2001 USDT |