Identifier on DigiFinex: sml_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.4315 USDT |
768.5794 |
0.4306 USDT |
0.4299 USDT |
0.4307 USDT |
0.4306 USDT |
| 2024-02-07 |
0.4364 USDT |
1,654.3010 |
0.4370 USDT |
0.4321 USDT |
0.4335 USDT |
0.4370 USDT |
| 2024-02-06 |
0.4324 USDT |
1,616.3460 |
0.4330 USDT |
0.4323 USDT |
0.4334 USDT |
0.4352 USDT |
| 2024-02-05 |
0.4300 USDT |
1,232.6891 |
0.4309 USDT |
0.4299 USDT |
0.4306 USDT |
0.4301 USDT |
| 2024-02-04 |
0.4295 USDT |
1,193.6863 |
0.4296 USDT |
0.4280 USDT |
0.4297 USDT |
0.4286 USDT |
| 2024-02-03 |
0.4292 USDT |
943.3290 |
0.4298 USDT |
0.4288 USDT |
0.4292 USDT |
0.4289 USDT |
| 2024-02-02 |
0.4291 USDT |
2,722.8034 |
0.4283 USDT |
0.4275 USDT |
0.4282 USDT |
0.4279 USDT |
| 2024-02-01 |
0.4282 USDT |
2,065.0539 |
0.4290 USDT |
0.4284 USDT |
0.4291 USDT |
0.4288 USDT |
| 2024-01-31 |
0.4329 USDT |
2,907.4448 |
0.4328 USDT |
0.4294 USDT |
0.4308 USDT |
0.4294 USDT |
| 2024-01-30 |
0.4317 USDT |
2,935.4235 |
0.4332 USDT |
0.4330 USDT |
0.4367 USDT |
0.4379 USDT |
| 2024-01-29 |
0.4276 USDT |
3,482.6019 |
0.4275 USDT |
0.4268 USDT |
0.4292 USDT |
0.4296 USDT |
| 2024-01-28 |
0.4278 USDT |
2,617.0808 |
0.4281 USDT |
0.4263 USDT |
0.4274 USDT |
0.4275 USDT |
| 2024-01-27 |
0.4267 USDT |
2,841.7163 |
0.4269 USDT |
0.4263 USDT |
0.4269 USDT |
0.4267 USDT |
| 2024-01-26 |
0.4234 USDT |
2,573.1910 |
0.4249 USDT |
0.4246 USDT |
0.4254 USDT |
0.4259 USDT |
| 2024-01-25 |
0.4219 USDT |
3,167.9809 |
0.4201 USDT |
0.4189 USDT |
0.4201 USDT |
0.4222 USDT |
| 2024-01-24 |
0.4227 USDT |
2,948.6002 |
0.4227 USDT |
0.4204 USDT |
0.4218 USDT |
0.4214 USDT |
| 2024-01-23 |
0.4285 USDT |
2,996.3193 |
0.4219 USDT |
0.4164 USDT |
0.4209 USDT |
0.4238 USDT |
| 2024-01-22 |
0.4416 USDT |
3,585.5493 |
0.4403 USDT |
0.4348 USDT |
0.4366 USDT |
0.4355 USDT |
| 2024-01-21 |
0.4501 USDT |
2,384.8054 |
0.4493 USDT |
0.4490 USDT |
0.4496 USDT |
0.4494 USDT |
| 2024-01-20 |
0.4508 USDT |
2,542.1523 |
0.4498 USDT |
0.4491 USDT |
0.4498 USDT |
0.4500 USDT |
| 2024-01-19 |
0.4489 USDT |
2,330.1020 |
0.4492 USDT |
0.4466 USDT |
0.4496 USDT |
0.4520 USDT |
| 2024-01-18 |
0.4530 USDT |
3,288.5484 |
0.4534 USDT |
0.4472 USDT |
0.4499 USDT |
0.4507 USDT |
| 2024-01-17 |
0.4577 USDT |
3,096.7252 |
0.4564 USDT |
0.4545 USDT |
0.4554 USDT |
0.4556 USDT |
| 2024-01-16 |
0.4557 USDT |
2,544.1730 |
0.4573 USDT |
0.4567 USDT |
0.4582 USDT |
0.4594 USDT |
| 2024-01-15 |
0.4542 USDT |
1,906.1291 |
0.4552 USDT |
0.4534 USDT |
0.4544 USDT |
0.4537 USDT |
| 2024-01-14 |
0.4565 USDT |
2,604.7459 |
0.4545 USDT |
0.4521 USDT |
0.4545 USDT |
0.4550 USDT |
| 2024-01-13 |
0.4577 USDT |
2,990.0001 |
0.4574 USDT |
0.4570 USDT |
0.4581 USDT |
0.4586 USDT |
| 2024-01-12 |
0.4649 USDT |
2,521.1132 |
0.4642 USDT |
0.4557 USDT |
0.4582 USDT |
0.4582 USDT |
| 2024-01-11 |
0.4643 USDT |
2,652.5141 |
0.4649 USDT |
0.4626 USDT |
0.4649 USDT |
0.4644 USDT |
| 2024-01-10 |
0.4539 USDT |
2,946.9892 |
0.4570 USDT |
0.4535 USDT |
0.4560 USDT |
0.4571 USDT |
| 2024-01-09 |
0.4463 USDT |
2,949.1678 |
0.4452 USDT |
0.4433 USDT |
0.4453 USDT |
0.4516 USDT |
| 2024-01-08 |
0.4424 USDT |
2,949.4600 |
0.4450 USDT |
0.4448 USDT |
0.4461 USDT |
0.4509 USDT |
| 2024-01-07 |
0.4446 USDT |
1,877.9086 |
0.4436 USDT |
0.4432 USDT |
0.4442 USDT |
0.4436 USDT |
| 2024-01-06 |
0.4446 USDT |
2,110.5762 |
0.4451 USDT |
0.4442 USDT |
0.4448 USDT |
0.4442 USDT |
| 2024-01-05 |
0.4454 USDT |
1,754.2652 |
0.4429 USDT |
0.4427 USDT |
0.4441 USDT |
0.4440 USDT |
| 2024-01-04 |
0.4468 USDT |
3,055.0158 |
0.4462 USDT |
0.4457 USDT |
0.4475 USDT |
0.4475 USDT |
| 2024-01-03 |
0.4554 USDT |
2,709.9888 |
0.4489 USDT |
0.4472 USDT |
0.4486 USDT |
0.4482 USDT |
| 2024-01-02 |
0.4588 USDT |
2,580.5125 |
0.4592 USDT |
0.4587 USDT |
0.4598 USDT |
0.4596 USDT |
| 2024-01-01 |
0.4535 USDT |
2,778.1292 |
0.4538 USDT |
0.4538 USDT |
0.4546 USDT |
0.4549 USDT |
| 2023-12-31 |
0.4522 USDT |
2,468.7349 |
0.4521 USDT |
0.4521 USDT |
0.4527 USDT |
0.4533 USDT |
| 2023-12-30 |
0.4529 USDT |
2,162.4993 |
0.4523 USDT |
0.4518 USDT |
0.4526 USDT |
0.4527 USDT |
| 2023-12-29 |
0.4559 USDT |
2,548.8997 |
0.4534 USDT |
0.4511 USDT |
0.4530 USDT |
0.4512 USDT |
| 2023-12-28 |
0.4598 USDT |
2,133.2179 |
0.4601 USDT |
0.4573 USDT |
0.4590 USDT |
0.4578 USDT |
| 2023-12-27 |
0.4527 USDT |
2,425.6907 |
0.4570 USDT |
0.4568 USDT |
0.4580 USDT |
0.4598 USDT |
| 2023-12-26 |
0.4490 USDT |
2,482.1728 |
0.4472 USDT |
0.4466 USDT |
0.4476 USDT |
0.4495 USDT |
| 2023-12-25 |
0.4524 USDT |
2,513.8427 |
0.4512 USDT |
0.4500 USDT |
0.4510 USDT |
0.4510 USDT |
| 2023-12-24 |
0.4573 USDT |
2,593.8842 |
0.4566 USDT |
0.4538 USDT |
0.4550 USDT |
0.4538 USDT |
| 2023-12-23 |
0.4578 USDT |
2,521.7866 |
0.4577 USDT |
0.4570 USDT |
0.4576 USDT |
0.4574 USDT |
| 2023-12-22 |
0.4581 USDT |
3,144.1421 |
0.4627 USDT |
0.4591 USDT |
0.4599 USDT |
0.4596 USDT |
| 2023-12-21 |
0.4514 USDT |
2,345.7180 |
0.4536 USDT |
0.4515 USDT |
0.4530 USDT |
0.4536 USDT |