Identifier on DigiFinex: sol3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
0.0030 USDT |
17,566,670.2780 |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0028 USDT |
| 2024-01-13 |
0.0045 USDT |
9,580,602.7504 |
0.0040 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-01-12 |
0.0049 USDT |
8,076,636.0603 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0053 USDT |
| 2024-01-11 |
0.0056 USDT |
8,309,880.8129 |
0.0054 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-01-10 |
0.0085 USDT |
6,442,833.7315 |
0.0077 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-01-09 |
0.0095 USDT |
5,138,474.9393 |
0.0092 USDT |
0.0081 USDT |
0.0096 USDT |
0.0102 USDT |
| 2024-01-08 |
0.0131 USDT |
4,712,407.0542 |
0.0108 USDT |
0.0097 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-01-07 |
0.0149 USDT |
1,741,037.2549 |
0.0139 USDT |
0.0131 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-01-06 |
0.0172 USDT |
1,979,713.8045 |
0.0150 USDT |
0.0148 USDT |
0.0154 USDT |
0.0162 USDT |
| 2024-01-05 |
0.0194 USDT |
1,697,030.7610 |
0.0188 USDT |
0.0175 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-01-04 |
0.0246 USDT |
2,191,687.5728 |
0.0213 USDT |
0.0185 USDT |
0.0199 USDT |
0.0197 USDT |
| 2024-01-03 |
0.0321 USDT |
1,543,829.0587 |
0.0331 USDT |
0.0305 USDT |
0.0320 USDT |
0.0317 USDT |
| 2024-01-02 |
0.0282 USDT |
1,228,893.6082 |
0.0309 USDT |
0.0297 USDT |
0.0309 USDT |
0.0300 USDT |
| 2024-01-01 |
0.0336 USDT |
1,319,185.4818 |
0.0347 USDT |
0.0300 USDT |
0.0314 USDT |
0.0311 USDT |
| 2023-12-31 |
0.0371 USDT |
235,546.0771 |
0.0362 USDT |
0.0344 USDT |
0.0358 USDT |
0.0359 USDT |
| 2023-12-30 |
0.0364 USDT |
703,436.5196 |
0.0364 USDT |
0.0356 USDT |
0.0367 USDT |
0.0381 USDT |
| 2023-12-29 |
0.0360 USDT |
1,932,310.6395 |
0.0319 USDT |
0.0319 USDT |
0.0357 USDT |
0.0357 USDT |
| 2023-12-28 |
0.0399 USDT |
985,754.6441 |
0.0413 USDT |
0.0379 USDT |
0.0395 USDT |
0.0391 USDT |
| 2023-12-27 |
0.0338 USDT |
1,342,380.3839 |
0.0379 USDT |
0.0328 USDT |
0.0344 USDT |
0.0344 USDT |
| 2023-12-26 |
0.0357 USDT |
1,815,531.2672 |
0.0333 USDT |
0.0332 USDT |
0.0378 USDT |
0.0350 USDT |
| 2023-12-25 |
0.0447 USDT |
1,712,140.3364 |
0.0346 USDT |
0.0313 USDT |
0.0346 USDT |
0.0374 USDT |
| 2023-12-24 |
0.0593 USDT |
998,520.1498 |
0.0486 USDT |
0.0486 USDT |
0.0511 USDT |
0.0573 USDT |
| 2023-12-23 |
0.1053 USDT |
934,592.9961 |
0.0998 USDT |
0.0700 USDT |
0.0871 USDT |
0.0727 USDT |
| 2023-12-22 |
0.1574 USDT |
309,398.7709 |
0.1349 USDT |
0.1298 USDT |
0.1377 USDT |
0.1303 USDT |
| 2023-12-21 |
0.2399 USDT |
461,240.8370 |
0.2370 USDT |
0.1824 USDT |
0.1983 USDT |
0.2017 USDT |
| 2023-12-20 |
0.3405 USDT |
168,912.0302 |
0.2857 USDT |
0.2835 USDT |
0.3031 USDT |
0.2992 USDT |
| 2023-12-19 |
0.4067 USDT |
118,745.6537 |
0.4198 USDT |
0.3889 USDT |
0.4277 USDT |
0.4191 USDT |
| 2023-12-18 |
0.4882 USDT |
90,427.3292 |
0.4619 USDT |
0.3942 USDT |
0.4391 USDT |
0.3997 USDT |
| 2023-12-17 |
0.4454 USDT |
76,291.6490 |
0.4303 USDT |
0.4111 USDT |
0.4316 USDT |
0.4291 USDT |
| 2023-12-16 |
0.4254 USDT |
82,999.8197 |
0.3845 USDT |
0.3837 USDT |
0.3977 USDT |
0.4310 USDT |
| 2023-12-15 |
0.4090 USDT |
119,472.5061 |
0.4075 USDT |
0.3842 USDT |
0.3984 USDT |
0.3883 USDT |
| 2023-12-14 |
0.4971 USDT |
62,649.7196 |
0.4598 USDT |
0.4415 USDT |
0.4602 USDT |
0.4662 USDT |
| 2023-12-13 |
0.6154 USDT |
88,709.0787 |
0.6189 USDT |
0.4879 USDT |
0.5032 USDT |
0.4918 USDT |
| 2023-12-12 |
0.5653 USDT |
61,792.5826 |
0.6000 USDT |
0.5803 USDT |
0.6120 USDT |
0.5807 USDT |
| 2023-12-11 |
0.5830 USDT |
119,456.0432 |
0.6445 USDT |
0.5519 USDT |
0.5820 USDT |
0.5808 USDT |
| 2023-12-10 |
0.5843 USDT |
66,240.1598 |
0.5105 USDT |
0.4954 USDT |
0.5135 USDT |
0.5077 USDT |
| 2023-12-09 |
0.5774 USDT |
65,398.5182 |
0.5648 USDT |
0.5594 USDT |
0.5976 USDT |
0.6109 USDT |
| 2023-12-08 |
0.6788 USDT |
56,492.3698 |
0.6210 USDT |
0.6177 USDT |
0.6359 USDT |
0.6263 USDT |
| 2023-12-07 |
0.9448 USDT |
69,412.0455 |
0.8720 USDT |
0.7584 USDT |
0.8165 USDT |
0.8059 USDT |
| 2023-12-06 |
1.0213 USDT |
39,195.7283 |
1.0240 USDT |
0.9645 USDT |
1.0065 USDT |
1.0215 USDT |
| 2023-12-05 |
1.1956 USDT |
34,724.4485 |
1.1388 USDT |
1.0853 USDT |
1.1656 USDT |
1.1967 USDT |
| 2023-12-04 |
1.1200 USDT |
24,110.3508 |
1.2230 USDT |
1.1275 USDT |
1.1707 USDT |
1.1541 USDT |
| 2023-12-03 |
1.0724 USDT |
17,229.8756 |
1.1029 USDT |
1.0958 USDT |
1.1125 USDT |
1.1088 USDT |
| 2023-12-02 |
1.1692 USDT |
25,504.3927 |
1.1589 USDT |
1.0841 USDT |
1.1185 USDT |
1.1023 USDT |
| 2023-12-01 |
1.2686 USDT |
11,804.4689 |
1.2659 USDT |
1.2437 USDT |
1.2803 USDT |
1.2924 USDT |
| 2023-11-30 |
1.3169 USDT |
13,975.9122 |
1.3689 USDT |
1.2965 USDT |
1.3217 USDT |
1.3168 USDT |
| 2023-11-29 |
1.3522 USDT |
29,752.3418 |
1.3175 USDT |
1.2956 USDT |
1.3197 USDT |
1.3153 USDT |
| 2023-11-28 |
1.6567 USDT |
23,673.9688 |
1.5423 USDT |
1.4319 USDT |
1.4683 USDT |
1.4626 USDT |
| 2023-11-27 |
1.7131 USDT |
18,628.2073 |
1.7735 USDT |
1.7469 USDT |
1.8205 USDT |
1.7898 USDT |
| 2023-11-26 |
1.5392 USDT |
19,444.2252 |
1.6110 USDT |
1.4665 USDT |
1.5309 USDT |
1.5402 USDT |