Identifier on DigiFinex: tokki_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
1.4876 USDT |
103,988.8833 |
1.4861 USDT |
1.4802 USDT |
1.4872 USDT |
1.4841 USDT |
| 2022-04-08 |
1.4803 USDT |
242,058.2260 |
1.4763 USDT |
1.4705 USDT |
1.4820 USDT |
1.4833 USDT |
| 2022-04-07 |
1.4782 USDT |
131,093.6917 |
1.4871 USDT |
1.4758 USDT |
1.4835 USDT |
1.4810 USDT |
| 2022-04-06 |
1.4823 USDT |
216,600.6878 |
1.4819 USDT |
1.4764 USDT |
1.4835 USDT |
1.4853 USDT |
| 2022-04-05 |
1.4872 USDT |
128,931.4840 |
1.4882 USDT |
1.4802 USDT |
1.4878 USDT |
1.4936 USDT |
| 2022-04-04 |
1.4952 USDT |
300,221.2522 |
1.4901 USDT |
1.4741 USDT |
1.4856 USDT |
1.4911 USDT |
| 2022-04-03 |
1.4987 USDT |
451,631.1606 |
1.5031 USDT |
1.4924 USDT |
1.5020 USDT |
1.4937 USDT |
| 2022-04-02 |
1.5010 USDT |
115,392.7549 |
1.4914 USDT |
1.4846 USDT |
1.4965 USDT |
1.4956 USDT |
| 2022-04-01 |
1.4019 USDT |
108,844.7965 |
1.4620 USDT |
1.4527 USDT |
1.4681 USDT |
1.4782 USDT |
| 2022-03-31 |
1.2450 USDT |
153,590.2039 |
1.3477 USDT |
1.3359 USDT |
1.3708 USDT |
1.3704 USDT |
| 2022-03-30 |
1.1226 USDT |
193,734.8027 |
1.1400 USDT |
1.1380 USDT |
1.1452 USDT |
1.1583 USDT |
| 2022-03-29 |
1.0533 USDT |
113,653.4739 |
1.0769 USDT |
1.0736 USDT |
1.0886 USDT |
1.1314 USDT |
| 2022-03-28 |
1.0053 USDT |
0.0000 |
1.0131 USDT |
1.0131 USDT |
1.0131 USDT |
1.0131 USDT |
| 2022-03-27 |
1.0045 USDT |
1,028,261.5165 |
1.0047 USDT |
1.0028 USDT |
1.0095 USDT |
1.0086 USDT |
| 2022-03-26 |
1.0124 USDT |
228,218.7524 |
1.0178 USDT |
1.0058 USDT |
1.0103 USDT |
1.0089 USDT |
| 2022-03-25 |
1.0034 USDT |
120,388.1795 |
1.0049 USDT |
1.0020 USDT |
1.0071 USDT |
1.0053 USDT |
| 2022-03-24 |
1.0028 USDT |
144,585.7560 |
1.0080 USDT |
1.0054 USDT |
1.0090 USDT |
1.0077 USDT |
| 2022-03-23 |
1.0092 USDT |
111,614.7031 |
0.9958 USDT |
0.9910 USDT |
0.9965 USDT |
0.9983 USDT |
| 2022-03-22 |
1.0112 USDT |
110,329.0308 |
1.0204 USDT |
1.0150 USDT |
1.0192 USDT |
1.0193 USDT |
| 2022-03-21 |
1.0071 USDT |
176,258.9555 |
1.0049 USDT |
1.0004 USDT |
1.0058 USDT |
1.0037 USDT |
| 2022-03-20 |
1.0092 USDT |
255,419.9921 |
1.0098 USDT |
1.0060 USDT |
1.0115 USDT |
1.0127 USDT |
| 2022-03-19 |
1.0084 USDT |
228,600.1195 |
1.0135 USDT |
1.0060 USDT |
1.0142 USDT |
1.0152 USDT |
| 2022-03-18 |
1.0079 USDT |
434,445.5027 |
1.0078 USDT |
1.0002 USDT |
1.0048 USDT |
1.0046 USDT |
| 2022-03-17 |
1.0077 USDT |
110,127.2799 |
1.0096 USDT |
0.9980 USDT |
1.0043 USDT |
1.0083 USDT |
| 2022-03-16 |
1.0099 USDT |
279,651.6515 |
1.0080 USDT |
1.0059 USDT |
1.0113 USDT |
1.0136 USDT |
| 2022-03-15 |
1.0070 USDT |
168,099.0494 |
1.0050 USDT |
1.0022 USDT |
1.0075 USDT |
1.0089 USDT |
| 2022-03-14 |
1.0143 USDT |
121,790.6950 |
1.0090 USDT |
1.0049 USDT |
1.0099 USDT |
1.0127 USDT |
| 2022-03-13 |
1.0178 USDT |
58,667.7825 |
1.0189 USDT |
1.0114 USDT |
1.0170 USDT |
1.0187 USDT |
| 2022-03-12 |
1.0015 USDT |
38,616.3231 |
0.9969 USDT |
0.9969 USDT |
1.0049 USDT |
1.0053 USDT |
| 2022-03-11 |
1.0096 USDT |
76,507.2321 |
1.0145 USDT |
1.0095 USDT |
1.0134 USDT |
1.0118 USDT |
| 2022-03-10 |
1.0154 USDT |
53,200.4023 |
1.0208 USDT |
1.0139 USDT |
1.0180 USDT |
1.0168 USDT |
| 2022-03-09 |
1.0100 USDT |
52,204.1905 |
1.0122 USDT |
0.9990 USDT |
1.0103 USDT |
1.0090 USDT |
| 2022-03-08 |
1.0021 USDT |
68,882.2331 |
1.0039 USDT |
0.9931 USDT |
1.0022 USDT |
1.0105 USDT |
| 2022-03-07 |
1.0053 USDT |
85,456.1376 |
1.0087 USDT |
1.0065 USDT |
1.0182 USDT |
1.0171 USDT |
| 2022-03-06 |
1.0057 USDT |
55,827.6505 |
1.0081 USDT |
1.0046 USDT |
1.0128 USDT |
1.0093 USDT |
| 2022-03-05 |
1.0214 USDT |
29,094.6886 |
1.0132 USDT |
1.0046 USDT |
1.0123 USDT |
1.0068 USDT |
| 2022-03-04 |
1.0105 USDT |
189,287.8290 |
1.0431 USDT |
0.9992 USDT |
1.0256 USDT |
1.0284 USDT |
| 2022-03-03 |
1.0150 USDT |
133,943.0789 |
1.0190 USDT |
1.0135 USDT |
1.0192 USDT |
1.0146 USDT |
| 2022-03-02 |
1.0126 USDT |
52,220.7573 |
1.0158 USDT |
1.0134 USDT |
1.0239 USDT |
1.0252 USDT |
| 2022-03-01 |
1.0149 USDT |
40,091.3869 |
1.0100 USDT |
1.0070 USDT |
1.0136 USDT |
1.0126 USDT |
| 2022-02-28 |
1.0025 USDT |
95,690.1587 |
1.0069 USDT |
0.9912 USDT |
0.9996 USDT |
0.9977 USDT |
| 2022-02-27 |
1.0142 USDT |
177,892.9142 |
1.0045 USDT |
0.9993 USDT |
1.0068 USDT |
1.0062 USDT |
| 2022-02-26 |
1.0072 USDT |
49,598.5403 |
1.0135 USDT |
1.0020 USDT |
1.0100 USDT |
1.0034 USDT |
| 2022-02-25 |
1.0134 USDT |
59,562.6413 |
1.0101 USDT |
1.0072 USDT |
1.0121 USDT |
1.0121 USDT |
| 2022-02-24 |
1.0142 USDT |
142,760.7949 |
1.0069 USDT |
1.0033 USDT |
1.0096 USDT |
1.0083 USDT |
| 2022-02-23 |
1.0149 USDT |
71,216.1954 |
1.0022 USDT |
0.9988 USDT |
1.0065 USDT |
1.0012 USDT |
| 2022-02-22 |
1.0643 USDT |
46,206.9505 |
1.0689 USDT |
1.0642 USDT |
1.0714 USDT |
1.0693 USDT |
| 2022-02-21 |
1.0640 USDT |
127,817.6131 |
1.0596 USDT |
1.0538 USDT |
1.0613 USDT |
1.0566 USDT |
| 2022-02-20 |
1.0777 USDT |
30,816.6898 |
1.0625 USDT |
1.0594 USDT |
1.0646 USDT |
1.0595 USDT |
| 2022-02-19 |
1.0803 USDT |
53,160.3381 |
1.0642 USDT |
1.0513 USDT |
1.0642 USDT |
1.0588 USDT |