Identifier on DigiFinex: tokki_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
0.0939 USDT |
22,750.3725 |
0.0879 USDT |
0.0878 USDT |
0.0894 USDT |
0.0882 USDT |
| 2022-10-25 |
0.0998 USDT |
84,151.6865 |
0.1001 USDT |
0.0727 USDT |
0.0998 USDT |
0.0998 USDT |
| 2022-10-24 |
0.1029 USDT |
20,077.5443 |
0.1011 USDT |
0.0991 USDT |
0.1001 USDT |
0.1013 USDT |
| 2022-10-23 |
0.1055 USDT |
93,645.5201 |
0.1117 USDT |
0.0410 USDT |
0.1119 USDT |
0.1162 USDT |
| 2022-10-22 |
0.1146 USDT |
19,347.8045 |
0.1116 USDT |
0.1116 USDT |
0.1130 USDT |
0.1129 USDT |
| 2022-10-21 |
0.1191 USDT |
14,319.5823 |
0.1176 USDT |
0.1135 USDT |
0.1161 USDT |
0.1157 USDT |
| 2022-10-20 |
0.1174 USDT |
39,297.5704 |
0.1176 USDT |
0.1153 USDT |
0.1182 USDT |
0.1251 USDT |
| 2022-10-19 |
0.1149 USDT |
359.2828 |
0.1169 USDT |
0.1090 USDT |
0.1153 USDT |
0.1153 USDT |
| 2022-10-18 |
0.1216 USDT |
2,236.4232 |
0.1178 USDT |
0.1150 USDT |
0.1187 USDT |
0.1194 USDT |
| 2022-10-17 |
0.1175 USDT |
222.0000 |
0.1270 USDT |
0.1133 USDT |
0.1133 USDT |
0.1133 USDT |
| 2022-10-16 |
0.1321 USDT |
0.0000 |
0.1101 USDT |
0.1101 USDT |
0.1101 USDT |
0.1101 USDT |
| 2022-10-15 |
0.1117 USDT |
157,927.8182 |
0.1115 USDT |
0.1100 USDT |
0.1122 USDT |
0.1180 USDT |
| 2022-10-14 |
0.1176 USDT |
192,238.2255 |
0.1166 USDT |
0.1119 USDT |
0.1120 USDT |
0.1120 USDT |
| 2022-10-13 |
0.1190 USDT |
121,543.2591 |
0.1190 USDT |
0.1080 USDT |
0.1218 USDT |
0.1204 USDT |
| 2022-10-12 |
0.1366 USDT |
153,409.9582 |
0.1265 USDT |
0.1257 USDT |
0.1272 USDT |
0.1293 USDT |
| 2022-10-11 |
0.1535 USDT |
89,225.3673 |
0.1570 USDT |
0.1517 USDT |
0.1522 USDT |
0.1522 USDT |
| 2022-10-10 |
0.1552 USDT |
237,122.9886 |
0.1529 USDT |
0.1521 USDT |
0.1535 USDT |
0.1534 USDT |
| 2022-10-09 |
0.1514 USDT |
225,014.9999 |
0.1478 USDT |
0.1430 USDT |
0.1475 USDT |
0.1466 USDT |
| 2022-10-08 |
0.1681 USDT |
75,443.4487 |
0.1634 USDT |
0.1430 USDT |
0.1689 USDT |
0.1676 USDT |
| 2022-10-07 |
0.1722 USDT |
304,840.2739 |
0.1889 USDT |
0.1565 USDT |
0.1897 USDT |
0.1701 USDT |
| 2022-10-06 |
0.1508 USDT |
131,009.2345 |
0.1694 USDT |
0.1693 USDT |
0.1697 USDT |
0.1694 USDT |
| 2022-10-05 |
0.1197 USDT |
158,399.9626 |
0.1051 USDT |
0.1048 USDT |
0.1137 USDT |
0.1089 USDT |
| 2022-10-04 |
0.1304 USDT |
247,206.0272 |
0.1269 USDT |
0.1199 USDT |
0.1204 USDT |
0.1204 USDT |
| 2022-10-03 |
0.1730 USDT |
191,767.4816 |
0.1492 USDT |
0.1365 USDT |
0.1407 USDT |
0.1382 USDT |
| 2022-10-02 |
0.1697 USDT |
136,997.3855 |
0.1769 USDT |
0.1518 USDT |
0.1979 USDT |
0.1600 USDT |
| 2022-10-01 |
0.1805 USDT |
224,925.4969 |
0.1214 USDT |
0.1205 USDT |
0.1225 USDT |
0.1224 USDT |
| 2022-09-30 |
0.4594 USDT |
1,369,509.0768 |
0.3893 USDT |
0.2162 USDT |
0.3088 USDT |
0.2200 USDT |
| 2022-09-29 |
1.8686 USDT |
346.4655 |
1.8425 USDT |
1.8382 USDT |
1.8385 USDT |
1.8388 USDT |
| 2022-09-28 |
2.2946 USDT |
308.8011 |
2.0534 USDT |
2.0167 USDT |
2.0277 USDT |
2.0277 USDT |
| 2022-09-27 |
2.4535 USDT |
2,805.7702 |
2.3488 USDT |
2.2932 USDT |
2.3162 USDT |
2.2932 USDT |
| 2022-09-26 |
2.7238 USDT |
227.2624 |
2.5588 USDT |
2.5553 USDT |
2.5586 USDT |
2.5553 USDT |
| 2022-09-25 |
2.7633 USDT |
201.1821 |
2.7580 USDT |
2.7538 USDT |
2.7544 USDT |
2.7544 USDT |
| 2022-09-24 |
2.7426 USDT |
175.5378 |
2.7444 USDT |
2.7375 USDT |
2.7375 USDT |
2.7375 USDT |
| 2022-09-23 |
2.7499 USDT |
202.0288 |
2.7520 USDT |
2.7383 USDT |
2.7394 USDT |
2.7383 USDT |
| 2022-09-22 |
2.7390 USDT |
158.9475 |
2.7689 USDT |
2.7675 USDT |
2.7675 USDT |
2.7703 USDT |
| 2022-09-21 |
2.7259 USDT |
3,965.8657 |
2.7348 USDT |
2.7172 USDT |
2.7231 USDT |
2.7231 USDT |
| 2022-09-20 |
2.7473 USDT |
5,464.7264 |
2.7545 USDT |
2.7420 USDT |
2.7503 USDT |
2.7452 USDT |
| 2022-09-19 |
2.7463 USDT |
3,103.8051 |
2.7526 USDT |
2.7484 USDT |
2.7548 USDT |
2.7496 USDT |
| 2022-09-18 |
2.7434 USDT |
9,874.4221 |
2.7301 USDT |
2.7301 USDT |
2.7371 USDT |
2.7430 USDT |
| 2022-09-17 |
2.7319 USDT |
3,491.3399 |
2.7361 USDT |
2.7346 USDT |
2.7396 USDT |
2.7407 USDT |
| 2022-09-16 |
2.7257 USDT |
3,249.9982 |
2.7255 USDT |
2.7211 USDT |
2.7258 USDT |
2.7281 USDT |
| 2022-09-15 |
2.7302 USDT |
32,956.6451 |
2.7307 USDT |
2.7282 USDT |
2.7318 USDT |
2.7340 USDT |
| 2022-09-14 |
2.7347 USDT |
29,419.8789 |
2.5426 USDT |
2.5426 USDT |
2.5426 USDT |
2.7306 USDT |
| 2022-09-13 |
2.7358 USDT |
92,213.4469 |
2.7486 USDT |
2.7391 USDT |
2.7467 USDT |
2.7467 USDT |
| 2022-09-12 |
2.6602 USDT |
41,327.1795 |
2.7040 USDT |
2.6992 USDT |
2.7085 USDT |
2.7235 USDT |
| 2022-09-11 |
2.6383 USDT |
51,711.8528 |
2.6395 USDT |
2.6324 USDT |
2.6355 USDT |
2.6355 USDT |
| 2022-09-10 |
2.6359 USDT |
44,372.0602 |
2.6367 USDT |
2.6306 USDT |
2.6391 USDT |
2.6436 USDT |
| 2022-09-09 |
2.6333 USDT |
45,235.6243 |
2.6340 USDT |
2.6296 USDT |
2.6435 USDT |
2.6397 USDT |
| 2022-09-08 |
2.5776 USDT |
39,309.8470 |
2.6395 USDT |
2.6062 USDT |
2.6315 USDT |
2.6315 USDT |
| 2022-09-07 |
2.5293 USDT |
96,724.2006 |
2.5207 USDT |
2.5206 USDT |
2.5321 USDT |
2.5303 USDT |