Identifier on DigiFinex: sipher_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-10 |
0.0449 USDT |
35,936.6374 |
0.0446 USDT |
0.0445 USDT |
0.0447 USDT |
0.0451 USDT |
| 2023-03-09 |
0.0454 USDT |
35,674.0747 |
0.0446 USDT |
0.0445 USDT |
0.0449 USDT |
0.0449 USDT |
| 2023-03-08 |
0.0466 USDT |
34,635.3524 |
0.0447 USDT |
0.0446 USDT |
0.0452 USDT |
0.0450 USDT |
| 2023-03-07 |
0.0463 USDT |
46,771.4948 |
0.0482 USDT |
0.0471 USDT |
0.0475 USDT |
0.0474 USDT |
| 2023-03-06 |
0.0459 USDT |
44,129.6840 |
0.0457 USDT |
0.0446 USDT |
0.0454 USDT |
0.0454 USDT |
| 2023-03-05 |
0.0482 USDT |
42,476.5528 |
0.0464 USDT |
0.0455 USDT |
0.0461 USDT |
0.0461 USDT |
| 2023-03-04 |
0.0502 USDT |
30,297.1683 |
0.0506 USDT |
0.0502 USDT |
0.0506 USDT |
0.0506 USDT |
| 2023-03-03 |
0.0508 USDT |
27,813.9430 |
0.0521 USDT |
0.0518 USDT |
0.0523 USDT |
0.0521 USDT |
| 2023-03-02 |
0.0504 USDT |
42,327.4403 |
0.0507 USDT |
0.0485 USDT |
0.0489 USDT |
0.0486 USDT |
| 2023-03-01 |
0.0497 USDT |
28,181.1480 |
0.0522 USDT |
0.0511 USDT |
0.0515 USDT |
0.0514 USDT |
| 2023-02-28 |
0.0484 USDT |
39,088.9345 |
0.0487 USDT |
0.0479 USDT |
0.0485 USDT |
0.0485 USDT |
| 2023-02-27 |
0.0501 USDT |
31,774.1947 |
0.0497 USDT |
0.0483 USDT |
0.0485 USDT |
0.0483 USDT |
| 2023-02-26 |
0.0493 USDT |
45,275.4717 |
0.0513 USDT |
0.0496 USDT |
0.0501 USDT |
0.0498 USDT |
| 2023-02-25 |
0.0491 USDT |
39,692.4351 |
0.0483 USDT |
0.0478 USDT |
0.0481 USDT |
0.0480 USDT |
| 2023-02-24 |
0.0485 USDT |
41,059.2243 |
0.0480 USDT |
0.0479 USDT |
0.0489 USDT |
0.0488 USDT |
| 2023-02-23 |
0.0483 USDT |
43,031.9936 |
0.0480 USDT |
0.0478 USDT |
0.0483 USDT |
0.0480 USDT |
| 2023-02-22 |
0.0483 USDT |
32,454.7402 |
0.0480 USDT |
0.0478 USDT |
0.0481 USDT |
0.0481 USDT |
| 2023-02-21 |
0.0497 USDT |
35,352.8315 |
0.0499 USDT |
0.0492 USDT |
0.0494 USDT |
0.0492 USDT |
| 2023-02-20 |
0.0485 USDT |
46,504.5977 |
0.0479 USDT |
0.0479 USDT |
0.0488 USDT |
0.0497 USDT |
| 2023-02-19 |
0.0491 USDT |
28,330.8560 |
0.0487 USDT |
0.0484 USDT |
0.0484 USDT |
0.0484 USDT |
| 2023-02-18 |
0.0494 USDT |
31,602.4952 |
0.0494 USDT |
0.0493 USDT |
0.0496 USDT |
0.0495 USDT |
| 2023-02-17 |
0.0539 USDT |
28,931.1433 |
0.0539 USDT |
0.0522 USDT |
0.0526 USDT |
0.0525 USDT |
| 2023-02-16 |
0.0533 USDT |
27,382.1816 |
0.0546 USDT |
0.0544 USDT |
0.0548 USDT |
0.0546 USDT |
| 2023-02-15 |
0.0544 USDT |
25,245.8045 |
0.0544 USDT |
0.0533 USDT |
0.0538 USDT |
0.0538 USDT |
| 2023-02-14 |
0.0543 USDT |
30,000.0579 |
0.0531 USDT |
0.0530 USDT |
0.0535 USDT |
0.0541 USDT |
| 2023-02-13 |
0.0534 USDT |
26,700.1032 |
0.0551 USDT |
0.0542 USDT |
0.0549 USDT |
0.0552 USDT |
| 2023-02-12 |
0.0528 USDT |
37,021.9046 |
0.0531 USDT |
0.0519 USDT |
0.0529 USDT |
0.0519 USDT |
| 2023-02-11 |
0.0523 USDT |
28,834.0454 |
0.0535 USDT |
0.0533 USDT |
0.0538 USDT |
0.0548 USDT |
| 2023-02-10 |
0.0504 USDT |
39,192.1739 |
0.0502 USDT |
0.0498 USDT |
0.0501 USDT |
0.0505 USDT |
| 2023-02-09 |
0.0513 USDT |
23,138.7477 |
0.0507 USDT |
0.0504 USDT |
0.0505 USDT |
0.0505 USDT |
| 2023-02-08 |
0.0510 USDT |
27,928.7567 |
0.0511 USDT |
0.0508 USDT |
0.0515 USDT |
0.0515 USDT |
| 2023-02-07 |
0.0516 USDT |
28,159.2452 |
0.0512 USDT |
0.0505 USDT |
0.0510 USDT |
0.0505 USDT |
| 2023-02-06 |
0.0525 USDT |
29,312.0256 |
0.0519 USDT |
0.0519 USDT |
0.0522 USDT |
0.0535 USDT |
| 2023-02-05 |
0.0548 USDT |
31,322.5735 |
0.0552 USDT |
0.0546 USDT |
0.0551 USDT |
0.0546 USDT |
| 2023-02-04 |
0.0522 USDT |
25,147.9908 |
0.0529 USDT |
0.0526 USDT |
0.0531 USDT |
0.0535 USDT |
| 2023-02-03 |
0.0517 USDT |
27,914.4133 |
0.0522 USDT |
0.0520 USDT |
0.0523 USDT |
0.0523 USDT |
| 2023-02-02 |
0.0508 USDT |
28,870.9299 |
0.0521 USDT |
0.0504 USDT |
0.0509 USDT |
0.0504 USDT |
| 2023-02-01 |
0.0531 USDT |
31,710.1277 |
0.0512 USDT |
0.0504 USDT |
0.0508 USDT |
0.0507 USDT |
| 2023-01-31 |
0.0537 USDT |
33,344.6319 |
0.0540 USDT |
0.0540 USDT |
0.0549 USDT |
0.0551 USDT |
| 2023-01-30 |
0.0543 USDT |
24,609.3865 |
0.0544 USDT |
0.0544 USDT |
0.0547 USDT |
0.0545 USDT |
| 2023-01-29 |
0.0539 USDT |
21,800.3817 |
0.0536 USDT |
0.0534 USDT |
0.0536 USDT |
0.0543 USDT |
| 2023-01-28 |
0.0537 USDT |
21,275.9379 |
0.0534 USDT |
0.0523 USDT |
0.0529 USDT |
0.0529 USDT |
| 2023-01-27 |
0.0526 USDT |
22,175.2167 |
0.0530 USDT |
0.0521 USDT |
0.0528 USDT |
0.0522 USDT |
| 2023-01-26 |
0.0506 USDT |
30,215.3072 |
0.0502 USDT |
0.0499 USDT |
0.0505 USDT |
0.0516 USDT |
| 2023-01-25 |
0.0523 USDT |
28,746.0030 |
0.0511 USDT |
0.0502 USDT |
0.0508 USDT |
0.0516 USDT |
| 2023-01-24 |
0.0432 USDT |
71,773.9656 |
0.0405 USDT |
0.0339 USDT |
0.0405 USDT |
0.0542 USDT |
| 2023-01-23 |
0.0456 USDT |
35,739.3448 |
0.0467 USDT |
0.0466 USDT |
0.0469 USDT |
0.0470 USDT |
| 2023-01-22 |
0.0467 USDT |
53,962.0478 |
0.0471 USDT |
0.0453 USDT |
0.0457 USDT |
0.0453 USDT |
| 2023-01-21 |
0.0467 USDT |
39,856.0857 |
0.0461 USDT |
0.0461 USDT |
0.0468 USDT |
0.0462 USDT |
| 2023-01-20 |
0.0467 USDT |
39,704.3519 |
0.0461 USDT |
0.0461 USDT |
0.0462 USDT |
0.0468 USDT |