Identifier on DigiFinex: sipher_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.5237 USDT |
867.5725 |
0.5221 USDT |
0.5200 USDT |
0.5220 USDT |
0.5243 USDT |
| 2022-02-17 |
0.5237 USDT |
1,085.1991 |
0.5204 USDT |
0.5200 USDT |
0.5227 USDT |
0.5207 USDT |
| 2022-02-16 |
0.5429 USDT |
1,081.5276 |
0.5205 USDT |
0.5192 USDT |
0.5204 USDT |
0.5204 USDT |
| 2022-02-15 |
0.6383 USDT |
721.3238 |
0.6356 USDT |
0.6345 USDT |
0.6373 USDT |
0.6372 USDT |
| 2022-02-14 |
0.6389 USDT |
1,454.1804 |
0.6434 USDT |
0.6345 USDT |
0.6413 USDT |
0.6419 USDT |
| 2022-02-13 |
0.6377 USDT |
1,159.9461 |
0.6385 USDT |
0.6344 USDT |
0.6353 USDT |
0.6345 USDT |
| 2022-02-12 |
0.6399 USDT |
1,114.5866 |
0.6421 USDT |
0.6344 USDT |
0.6368 USDT |
0.6360 USDT |
| 2022-02-11 |
0.6392 USDT |
982.2281 |
0.6378 USDT |
0.6375 USDT |
0.6425 USDT |
0.6423 USDT |
| 2022-02-10 |
0.6463 USDT |
1,618.6048 |
0.6382 USDT |
0.6350 USDT |
0.6421 USDT |
0.6385 USDT |
| 2022-02-09 |
0.6535 USDT |
1,303.1213 |
0.6480 USDT |
0.6449 USDT |
0.6490 USDT |
0.6554 USDT |
| 2022-02-08 |
0.6466 USDT |
1,214.4907 |
0.6549 USDT |
0.6450 USDT |
0.6485 USDT |
0.6482 USDT |
| 2022-02-07 |
0.6250 USDT |
1,382.1165 |
0.6261 USDT |
0.6261 USDT |
0.6334 USDT |
0.6349 USDT |
| 2022-02-06 |
0.6147 USDT |
1,427.0437 |
0.6196 USDT |
0.6138 USDT |
0.6191 USDT |
0.6212 USDT |
| 2022-02-05 |
0.5974 USDT |
1,271.8698 |
0.6009 USDT |
0.6000 USDT |
0.6053 USDT |
0.6149 USDT |
| 2022-02-04 |
0.6010 USDT |
1,286.5273 |
0.6009 USDT |
0.5908 USDT |
0.5934 USDT |
0.5933 USDT |
| 2022-02-03 |
0.6012 USDT |
1,417.0813 |
0.5990 USDT |
0.5962 USDT |
0.6020 USDT |
0.6054 USDT |
| 2022-02-02 |
0.6049 USDT |
1,214.7291 |
0.6030 USDT |
0.6013 USDT |
0.6065 USDT |
0.6073 USDT |
| 2022-02-01 |
0.5899 USDT |
959.6395 |
0.6045 USDT |
0.5985 USDT |
0.6063 USDT |
0.6076 USDT |
| 2022-01-31 |
0.5789 USDT |
816.2969 |
0.5835 USDT |
0.5804 USDT |
0.5873 USDT |
0.5864 USDT |
| 2022-01-30 |
0.5820 USDT |
1,146.1397 |
0.5732 USDT |
0.5726 USDT |
0.5764 USDT |
0.5853 USDT |
| 2022-01-29 |
0.5804 USDT |
1,325.5327 |
0.5827 USDT |
0.5798 USDT |
0.5848 USDT |
0.5891 USDT |
| 2022-01-28 |
0.5960 USDT |
994.1055 |
0.5952 USDT |
0.5880 USDT |
0.5936 USDT |
0.5912 USDT |
| 2022-01-27 |
0.5862 USDT |
987.1009 |
0.5997 USDT |
0.5955 USDT |
0.6022 USDT |
0.6063 USDT |
| 2022-01-26 |
0.5792 USDT |
1,162.5184 |
0.5750 USDT |
0.5726 USDT |
0.5755 USDT |
0.5851 USDT |
| 2022-01-25 |
0.5860 USDT |
1,041.8447 |
0.5891 USDT |
0.5886 USDT |
0.5962 USDT |
0.5960 USDT |
| 2022-01-24 |
0.6996 USDT |
857.9499 |
0.5794 USDT |
0.5785 USDT |
0.5820 USDT |
0.5811 USDT |
| 2022-01-23 |
0.7664 USDT |
1,521.9504 |
0.7718 USDT |
0.7711 USDT |
0.7807 USDT |
0.7785 USDT |
| 2022-01-22 |
0.9086 USDT |
1,112.8398 |
0.7588 USDT |
0.7565 USDT |
0.7605 USDT |
0.7624 USDT |
| 2022-01-21 |
1.0131 USDT |
1,803.2159 |
1.0307 USDT |
1.0266 USDT |
1.0360 USDT |
1.0370 USDT |
| 2022-01-20 |
0.9869 USDT |
1,272.0225 |
0.9978 USDT |
0.9906 USDT |
0.9990 USDT |
1.0022 USDT |
| 2022-01-19 |
0.9105 USDT |
988.0845 |
0.9837 USDT |
0.9803 USDT |
0.9920 USDT |
0.9904 USDT |
| 2022-01-18 |
0.7535 USDT |
1,150.3196 |
0.7227 USDT |
0.7191 USDT |
0.7251 USDT |
0.7195 USDT |
| 2022-01-17 |
0.9005 USDT |
1,176.6873 |
0.8099 USDT |
0.7897 USDT |
0.7962 USDT |
0.7952 USDT |
| 2022-01-16 |
1.1468 USDT |
963.7056 |
1.0347 USDT |
1.0217 USDT |
1.0347 USDT |
1.0335 USDT |
| 2022-01-15 |
1.2015 USDT |
1,235.1568 |
1.1956 USDT |
1.1900 USDT |
1.1955 USDT |
1.1955 USDT |
| 2022-01-14 |
1.2050 USDT |
982.5899 |
1.2145 USDT |
1.2034 USDT |
1.2127 USDT |
1.2114 USDT |
| 2022-01-13 |
1.1988 USDT |
924.0247 |
1.1928 USDT |
1.1901 USDT |
1.2035 USDT |
1.2116 USDT |
| 2022-01-12 |
1.1095 USDT |
1,230.4289 |
1.2081 USDT |
1.1916 USDT |
1.1981 USDT |
1.1943 USDT |
| 2022-01-11 |
1.0254 USDT |
1,069.7821 |
1.0196 USDT |
1.0195 USDT |
1.0314 USDT |
1.0237 USDT |
| 2022-01-10 |
1.0308 USDT |
1,111.4196 |
1.0304 USDT |
1.0194 USDT |
1.0249 USDT |
1.0235 USDT |
| 2022-01-09 |
1.0858 USDT |
1,290.3266 |
1.0677 USDT |
1.0391 USDT |
1.0448 USDT |
1.0391 USDT |
| 2022-01-08 |
0.9977 USDT |
1,191.3269 |
1.0311 USDT |
1.0290 USDT |
1.0431 USDT |
1.0588 USDT |
| 2022-01-07 |
1.0914 USDT |
1,427.2848 |
1.0193 USDT |
0.9636 USDT |
0.9693 USDT |
0.9649 USDT |
| 2022-01-06 |
1.0772 USDT |
1,080.2782 |
1.0668 USDT |
1.0668 USDT |
1.0753 USDT |
1.0854 USDT |
| 2022-01-05 |
1.0257 USDT |
1,419.8804 |
1.0216 USDT |
1.0213 USDT |
1.0908 USDT |
1.0948 USDT |
| 2022-01-04 |
1.0128 USDT |
846.4376 |
0.9995 USDT |
0.9969 USDT |
1.0014 USDT |
1.0004 USDT |
| 2022-01-03 |
1.0258 USDT |
1,262.1534 |
1.0151 USDT |
1.0068 USDT |
1.0147 USDT |
1.0147 USDT |
| 2022-01-02 |
1.0262 USDT |
1,286.2260 |
1.0285 USDT |
1.0285 USDT |
1.0331 USDT |
1.0331 USDT |
| 2022-01-01 |
1.0429 USDT |
978.5826 |
1.0124 USDT |
0.9997 USDT |
1.0047 USDT |
1.0001 USDT |
| 2021-12-31 |
1.0199 USDT |
1,157.4420 |
1.0513 USDT |
1.0472 USDT |
1.0564 USDT |
1.0572 USDT |