Identifier on DigiFinex: sphynx_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-01 |
0.0066 USDT |
32,138.5648 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
2022-07-31 |
0.0067 USDT |
618,756.7979 |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
2022-07-30 |
0.0069 USDT |
2,427,049.8210 |
0.0068 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
2022-07-29 |
0.0071 USDT |
2,641,961.0894 |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
2022-07-28 |
0.0063 USDT |
2,283,112.2459 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0071 USDT |
2022-07-27 |
0.0056 USDT |
401,962.9705 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
2022-07-26 |
0.0056 USDT |
370,332.7967 |
0.0057 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
2022-07-25 |
0.0056 USDT |
0.0000 |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
2022-07-24 |
0.0057 USDT |
6,128,998.5237 |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
2022-07-23 |
0.0058 USDT |
7,706,110.8653 |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
2022-07-22 |
0.0057 USDT |
8,894,285.1661 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
2022-07-21 |
0.0058 USDT |
8,155,448.2060 |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
2022-07-20 |
0.0060 USDT |
6,892,652.7434 |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |
2022-07-19 |
0.0056 USDT |
8,409,848.0154 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0060 USDT |
2022-07-18 |
0.0058 USDT |
9,521,658.8298 |
0.0059 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
2022-07-17 |
0.0062 USDT |
6,592,046.6622 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
2022-07-16 |
0.0058 USDT |
4,779,517.6505 |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
2022-07-15 |
0.0059 USDT |
7,775,739.4916 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
2022-07-14 |
0.0060 USDT |
8,398,816.7594 |
0.0065 USDT |
0.0056 USDT |
0.0057 USDT |
0.0061 USDT |
2022-07-13 |
0.0053 USDT |
7,821,453.6703 |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
2022-07-12 |
0.0058 USDT |
11,628,325.4610 |
0.0055 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
2022-07-11 |
0.0071 USDT |
6,259,151.3275 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0067 USDT |
2022-07-10 |
0.0072 USDT |
6,925,940.2959 |
0.0078 USDT |
0.0062 USDT |
0.0072 USDT |
0.0071 USDT |
2022-07-09 |
0.0071 USDT |
7,665,834.2210 |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
2022-07-08 |
0.0075 USDT |
8,304,721.8193 |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0076 USDT |
2022-07-07 |
0.0081 USDT |
7,320,973.3081 |
0.0081 USDT |
0.0071 USDT |
0.0077 USDT |
0.0076 USDT |
2022-07-06 |
0.0075 USDT |
6,542,650.3220 |
0.0096 USDT |
0.0081 USDT |
0.0094 USDT |
0.0081 USDT |
2022-07-05 |
0.0055 USDT |
7,091,801.1414 |
0.0058 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
2022-07-04 |
0.0038 USDT |
6,859,666.0790 |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
2022-07-03 |
0.0031 USDT |
9,990,237.9420 |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
2022-07-02 |
0.0027 USDT |
12,312,646.1730 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
2022-07-01 |
0.0028 USDT |
18,087,663.9108 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0028 USDT |
2022-06-30 |
0.0027 USDT |
20,356,162.2574 |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
2022-06-29 |
0.0030 USDT |
14,697,896.5440 |
0.0029 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
2022-06-28 |
0.0032 USDT |
13,222,602.4938 |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
2022-06-27 |
0.0034 USDT |
14,773,809.6640 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
2022-06-26 |
0.0036 USDT |
14,533,866.2652 |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
2022-06-25 |
0.0036 USDT |
11,029,372.2569 |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
2022-06-24 |
0.0036 USDT |
10,974,183.9631 |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
2022-06-23 |
0.0034 USDT |
12,515,618.5031 |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
2022-06-22 |
0.0033 USDT |
16,757,040.5415 |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0033 USDT |
2022-06-21 |
0.0036 USDT |
10,438,043.7806 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
2022-06-20 |
0.0033 USDT |
13,778,325.7225 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
2022-06-19 |
0.0026 USDT |
15,285,427.2451 |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0036 USDT |
2022-06-18 |
0.0025 USDT |
14,116,226.7860 |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
2022-06-17 |
0.0038 USDT |
12,409,724.2683 |
0.0037 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
2022-06-16 |
0.0027 USDT |
13,700,577.9161 |
0.0037 USDT |
0.0032 USDT |
0.0037 USDT |
0.0049 USDT |
2022-06-15 |
0.0017 USDT |
27,554,865.8180 |
0.0018 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
2022-06-14 |
0.0014 USDT |
26,052,116.8065 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
2022-06-13 |
0.0015 USDT |
30,281,266.9401 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |