Identifier on DigiFinex: sipher_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
0.3896 USDT |
1,551.8479 |
0.3884 USDT |
0.3858 USDT |
0.3886 USDT |
0.3932 USDT |
| 2022-05-13 |
0.4003 USDT |
1,772.4668 |
0.4002 USDT |
0.3951 USDT |
0.3973 USDT |
0.3984 USDT |
| 2022-05-12 |
0.3987 USDT |
1,975.9644 |
0.4021 USDT |
0.3977 USDT |
0.4030 USDT |
0.4037 USDT |
| 2022-05-11 |
0.4229 USDT |
949.7391 |
0.4125 USDT |
0.4069 USDT |
0.4092 USDT |
0.4085 USDT |
| 2022-05-10 |
0.4244 USDT |
1,779.9475 |
0.4239 USDT |
0.4193 USDT |
0.4251 USDT |
0.4268 USDT |
| 2022-05-09 |
0.5095 USDT |
1,652.7708 |
0.4197 USDT |
0.4185 USDT |
0.4225 USDT |
0.4259 USDT |
| 2022-05-08 |
0.5893 USDT |
2,667.8099 |
0.5831 USDT |
0.5756 USDT |
0.5791 USDT |
0.5786 USDT |
| 2022-05-07 |
0.6032 USDT |
3,153.4102 |
0.5861 USDT |
0.5847 USDT |
0.5932 USDT |
0.5928 USDT |
| 2022-05-06 |
0.5959 USDT |
2,435.6714 |
0.6013 USDT |
0.5985 USDT |
0.6026 USDT |
0.6082 USDT |
| 2022-05-05 |
0.5871 USDT |
2,704.2638 |
0.5908 USDT |
0.5899 USDT |
0.5959 USDT |
0.5949 USDT |
| 2022-05-04 |
0.5335 USDT |
3,060.8921 |
0.5289 USDT |
0.5276 USDT |
0.5332 USDT |
0.5679 USDT |
| 2022-05-03 |
0.5297 USDT |
2,764.4764 |
0.5270 USDT |
0.5261 USDT |
0.5326 USDT |
0.5312 USDT |
| 2022-05-02 |
0.5297 USDT |
2,586.4822 |
0.5262 USDT |
0.5259 USDT |
0.5268 USDT |
0.5268 USDT |
| 2022-05-01 |
0.5366 USDT |
2,844.5605 |
0.5280 USDT |
0.5263 USDT |
0.5276 USDT |
0.5276 USDT |
| 2022-04-30 |
0.5857 USDT |
2,636.7227 |
0.5601 USDT |
0.5442 USDT |
0.5469 USDT |
0.5462 USDT |
| 2022-04-29 |
0.6458 USDT |
3,119.9462 |
0.6378 USDT |
0.6217 USDT |
0.6315 USDT |
0.6304 USDT |
| 2022-04-28 |
0.6270 USDT |
2,352.2289 |
0.6251 USDT |
0.6191 USDT |
0.6270 USDT |
0.6318 USDT |
| 2022-04-27 |
0.6365 USDT |
3,038.4170 |
0.6315 USDT |
0.6283 USDT |
0.6325 USDT |
0.6371 USDT |
| 2022-04-26 |
0.6378 USDT |
1,704.4078 |
0.6415 USDT |
0.6322 USDT |
0.6376 USDT |
0.6371 USDT |
| 2022-04-25 |
0.6511 USDT |
1,652.9066 |
0.6496 USDT |
0.6419 USDT |
0.6453 USDT |
0.6446 USDT |
| 2022-04-24 |
0.6455 USDT |
1,440.0118 |
0.6417 USDT |
0.6417 USDT |
0.6507 USDT |
0.6500 USDT |
| 2022-04-23 |
0.6428 USDT |
2,038.7307 |
0.6365 USDT |
0.6330 USDT |
0.6372 USDT |
0.6545 USDT |
| 2022-04-22 |
0.6350 USDT |
1,312.3133 |
0.6387 USDT |
0.6340 USDT |
0.6393 USDT |
0.6435 USDT |
| 2022-04-21 |
0.6344 USDT |
1,255.9769 |
0.6567 USDT |
0.6476 USDT |
0.6532 USDT |
0.6532 USDT |
| 2022-04-20 |
0.6649 USDT |
1,452.6654 |
0.6495 USDT |
0.6462 USDT |
0.6541 USDT |
0.6462 USDT |
| 2022-04-19 |
0.6682 USDT |
1,059.4095 |
0.6706 USDT |
0.6670 USDT |
0.6709 USDT |
0.6723 USDT |
| 2022-04-18 |
0.6687 USDT |
1,687.4968 |
0.6662 USDT |
0.6600 USDT |
0.6692 USDT |
0.6678 USDT |
| 2022-04-17 |
0.6560 USDT |
1,382.5583 |
0.6589 USDT |
0.6478 USDT |
0.6522 USDT |
0.6512 USDT |
| 2022-04-16 |
0.6743 USDT |
1,355.4973 |
0.6789 USDT |
0.6614 USDT |
0.6664 USDT |
0.6655 USDT |
| 2022-04-15 |
0.6786 USDT |
1,215.7055 |
0.6764 USDT |
0.6736 USDT |
0.6777 USDT |
0.6777 USDT |
| 2022-04-14 |
0.6871 USDT |
1,313.1339 |
0.7029 USDT |
0.6851 USDT |
0.6898 USDT |
0.6881 USDT |
| 2022-04-13 |
0.6797 USDT |
1,203.8894 |
0.6775 USDT |
0.6737 USDT |
0.6804 USDT |
0.6788 USDT |
| 2022-04-12 |
0.7017 USDT |
1,351.8922 |
0.7030 USDT |
0.6916 USDT |
0.6952 USDT |
0.6931 USDT |
| 2022-04-11 |
0.7124 USDT |
1,637.1376 |
0.7220 USDT |
0.7131 USDT |
0.7196 USDT |
0.7169 USDT |
| 2022-04-10 |
0.7273 USDT |
1,612.7068 |
0.7146 USDT |
0.7058 USDT |
0.7104 USDT |
0.7067 USDT |
| 2022-04-09 |
0.6988 USDT |
1,212.1107 |
0.7406 USDT |
0.7337 USDT |
0.7384 USDT |
0.7408 USDT |
| 2022-04-08 |
0.6372 USDT |
1,681.0646 |
0.6755 USDT |
0.6639 USDT |
0.6728 USDT |
0.6652 USDT |
| 2022-04-07 |
0.5378 USDT |
948.0769 |
0.5403 USDT |
0.5373 USDT |
0.5410 USDT |
0.5385 USDT |
| 2022-04-06 |
0.5537 USDT |
1,624.9743 |
0.5516 USDT |
0.5450 USDT |
0.5492 USDT |
0.5516 USDT |
| 2022-04-05 |
0.5540 USDT |
1,417.9408 |
0.5569 USDT |
0.5522 USDT |
0.5572 USDT |
0.5575 USDT |
| 2022-04-04 |
0.5472 USDT |
1,776.8375 |
0.5490 USDT |
0.5394 USDT |
0.5432 USDT |
0.5501 USDT |
| 2022-04-03 |
0.5504 USDT |
1,421.9937 |
0.5521 USDT |
0.5328 USDT |
0.5353 USDT |
0.5349 USDT |
| 2022-04-02 |
0.5487 USDT |
1,522.4235 |
0.5517 USDT |
0.5460 USDT |
0.5538 USDT |
0.5522 USDT |
| 2022-04-01 |
0.5040 USDT |
1,410.7904 |
0.5054 USDT |
0.5029 USDT |
0.5067 USDT |
0.5067 USDT |
| 2022-03-31 |
0.4882 USDT |
16.7846 |
0.4897 USDT |
0.4897 USDT |
0.4897 USDT |
0.4899 USDT |
| 2022-03-30 |
0.4943 USDT |
16.8766 |
0.4939 USDT |
0.4939 USDT |
0.4939 USDT |
0.4939 USDT |
| 2022-03-29 |
0.4947 USDT |
813.9492 |
0.4945 USDT |
0.4945 USDT |
0.4946 USDT |
0.4946 USDT |
| 2022-03-28 |
0.4984 USDT |
875.6395 |
0.4949 USDT |
0.4948 USDT |
0.4951 USDT |
0.4951 USDT |
| 2022-03-27 |
0.5010 USDT |
1,179.8706 |
0.4964 USDT |
0.4948 USDT |
0.4984 USDT |
0.5046 USDT |
| 2022-03-26 |
0.4981 USDT |
964.0484 |
0.4962 USDT |
0.4948 USDT |
0.4967 USDT |
0.4970 USDT |