Identifier on DigiFinex: tokki_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
1.0676 USDT |
39,355.4880 |
1.0602 USDT |
1.0602 USDT |
1.0719 USDT |
1.0670 USDT |
| 2022-02-17 |
1.0450 USDT |
172,393.9271 |
1.0512 USDT |
1.0311 USDT |
1.0512 USDT |
1.0672 USDT |
| 2022-02-16 |
1.0806 USDT |
80.9984 |
1.0639 USDT |
1.0527 USDT |
1.0527 USDT |
1.0527 USDT |
| 2022-02-15 |
1.0657 USDT |
36,842.8747 |
1.0642 USDT |
1.0501 USDT |
1.0647 USDT |
1.0660 USDT |
| 2022-02-14 |
1.0668 USDT |
85,606.0139 |
1.0863 USDT |
1.0567 USDT |
1.0676 USDT |
1.0618 USDT |
| 2022-02-13 |
1.0369 USDT |
163,460.6729 |
1.0352 USDT |
1.0191 USDT |
1.0231 USDT |
1.0206 USDT |
| 2022-02-12 |
1.0666 USDT |
69,211.6049 |
1.0287 USDT |
1.0197 USDT |
1.0361 USDT |
1.0256 USDT |
| 2022-02-11 |
1.1670 USDT |
129,773.6125 |
1.1386 USDT |
1.1182 USDT |
1.1415 USDT |
1.1290 USDT |
| 2022-02-10 |
1.1887 USDT |
81,658.3465 |
1.1844 USDT |
1.1709 USDT |
1.1815 USDT |
1.1842 USDT |
| 2022-02-09 |
1.1897 USDT |
84,892.4897 |
1.2034 USDT |
1.1953 USDT |
1.2037 USDT |
1.2184 USDT |
| 2022-02-08 |
1.1895 USDT |
58,041.2194 |
1.1810 USDT |
1.1736 USDT |
1.1826 USDT |
1.1874 USDT |
| 2022-02-07 |
1.1646 USDT |
91,376.0827 |
1.1820 USDT |
1.1766 USDT |
1.1856 USDT |
1.1959 USDT |
| 2022-02-06 |
1.1582 USDT |
171,126.3047 |
1.1532 USDT |
1.1504 USDT |
1.1622 USDT |
1.1625 USDT |
| 2022-02-05 |
1.1673 USDT |
42,158.4468 |
1.1617 USDT |
1.1532 USDT |
1.1633 USDT |
1.1609 USDT |
| 2022-02-04 |
1.2390 USDT |
97,430.6835 |
1.2173 USDT |
1.1771 USDT |
1.1935 USDT |
1.1872 USDT |
| 2022-02-03 |
1.3102 USDT |
60,554.0265 |
1.2662 USDT |
1.2498 USDT |
1.2808 USDT |
1.2829 USDT |
| 2022-02-02 |
1.3193 USDT |
82,486.7201 |
1.3371 USDT |
1.3227 USDT |
1.3276 USDT |
1.3267 USDT |
| 2022-02-01 |
1.2952 USDT |
25,050.3337 |
1.2965 USDT |
1.2965 USDT |
1.3101 USDT |
1.3058 USDT |
| 2022-01-31 |
1.3135 USDT |
0.0000 |
1.3050 USDT |
1.3050 USDT |
1.3050 USDT |
1.3050 USDT |
| 2022-01-30 |
1.3038 USDT |
89,515.1711 |
1.3236 USDT |
1.3133 USDT |
1.3261 USDT |
1.3277 USDT |
| 2022-01-29 |
1.2633 USDT |
172,984.3824 |
1.2541 USDT |
1.2513 USDT |
1.2777 USDT |
1.2961 USDT |
| 2022-01-28 |
1.2666 USDT |
80,057.0006 |
1.2398 USDT |
1.2315 USDT |
1.2532 USDT |
1.2713 USDT |
| 2022-01-27 |
1.1520 USDT |
0.0000 |
1.2281 USDT |
1.2281 USDT |
1.2281 USDT |
1.2281 USDT |
| 2022-01-26 |
1.0754 USDT |
6,738.6708 |
1.0995 USDT |
1.0994 USDT |
1.1031 USDT |
1.1007 USDT |
| 2022-01-25 |
2.5338 USDT |
10,806.4638 |
0.9773 USDT |
0.9000 USDT |
0.9753 USDT |
0.9753 USDT |
| 2022-01-24 |
2.9963 USDT |
282,712.4572 |
2.8720 USDT |
2.8720 USDT |
2.8720 USDT |
3.0547 USDT |
| 2022-01-23 |
3.0571 USDT |
1,198,545.4407 |
3.0472 USDT |
3.0391 USDT |
3.0518 USDT |
3.0495 USDT |
| 2022-01-22 |
3.0589 USDT |
851,144.1768 |
3.0592 USDT |
3.0583 USDT |
3.0600 USDT |
3.0653 USDT |
| 2022-01-21 |
3.0444 USDT |
1,299,904.4622 |
3.0593 USDT |
3.0558 USDT |
3.0597 USDT |
3.0569 USDT |
| 2022-01-20 |
3.0016 USDT |
1,285,972.8643 |
3.0218 USDT |
3.0182 USDT |
3.0226 USDT |
3.0213 USDT |
| 2022-01-19 |
2.9569 USDT |
926,612.7948 |
2.9688 USDT |
2.9675 USDT |
2.9698 USDT |
2.9697 USDT |
| 2022-01-18 |
2.9275 USDT |
468,482.0857 |
2.9373 USDT |
2.9282 USDT |
2.9393 USDT |
2.9366 USDT |
| 2022-01-17 |
2.8540 USDT |
3,259,805.5581 |
2.9260 USDT |
2.9153 USDT |
2.9272 USDT |
2.9379 USDT |
| 2022-01-16 |
2.6703 USDT |
2,576,177.1106 |
2.6620 USDT |
2.6600 USDT |
2.6637 USDT |
2.6612 USDT |
| 2022-01-15 |
2.7619 USDT |
125,254.5962 |
2.7586 USDT |
2.7388 USDT |
2.7569 USDT |
2.7543 USDT |
| 2022-01-14 |
2.7753 USDT |
114,500.6421 |
2.7893 USDT |
2.7613 USDT |
2.7810 USDT |
2.7793 USDT |
| 2022-01-13 |
2.7615 USDT |
105,208.1373 |
2.7725 USDT |
2.7689 USDT |
2.7726 USDT |
2.7713 USDT |
| 2022-01-12 |
2.7521 USDT |
1,330,446.6974 |
2.7538 USDT |
2.7500 USDT |
2.7532 USDT |
2.7529 USDT |
| 2022-01-11 |
2.7372 USDT |
950,094.5879 |
2.7449 USDT |
2.7299 USDT |
2.7413 USDT |
2.7325 USDT |
| 2022-01-10 |
2.6996 USDT |
1,057,841.4148 |
2.7338 USDT |
2.7337 USDT |
2.7346 USDT |
2.7341 USDT |
| 2022-01-09 |
2.5845 USDT |
1,042,353.4427 |
2.6219 USDT |
2.6108 USDT |
2.6234 USDT |
2.6207 USDT |
| 2022-01-08 |
2.5367 USDT |
911,367.5165 |
2.5290 USDT |
2.5027 USDT |
2.5193 USDT |
2.5172 USDT |
| 2022-01-07 |
2.5633 USDT |
886,629.3287 |
2.5517 USDT |
2.5458 USDT |
2.5599 USDT |
2.5587 USDT |
| 2022-01-06 |
2.6602 USDT |
2,832,770.2452 |
2.6574 USDT |
2.6401 USDT |
2.6566 USDT |
2.6502 USDT |
| 2022-01-05 |
2.6198 USDT |
850,366.8797 |
2.6677 USDT |
2.6556 USDT |
2.6685 USDT |
2.6670 USDT |
| 2022-01-04 |
2.6590 USDT |
644,077.8525 |
2.6534 USDT |
2.6402 USDT |
2.6540 USDT |
2.6448 USDT |
| 2022-01-03 |
2.5970 USDT |
902,118.2330 |
2.6125 USDT |
2.6102 USDT |
2.6287 USDT |
2.6287 USDT |
| 2022-01-02 |
2.6070 USDT |
724,535.1493 |
2.5902 USDT |
2.5705 USDT |
2.5989 USDT |
2.5931 USDT |
| 2022-01-01 |
2.6186 USDT |
712,126.7583 |
2.6051 USDT |
2.6051 USDT |
2.6258 USDT |
2.6141 USDT |
| 2021-12-31 |
2.5637 USDT |
764,281.4715 |
2.6061 USDT |
2.6056 USDT |
2.6075 USDT |
2.6099 USDT |