Identifier on DigiFinex: tws_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0309 USDT |
314,935.3170 |
0.0311 USDT |
0.0308 USDT |
0.0312 USDT |
0.0312 USDT |
| 2021-09-30 |
0.0349 USDT |
373,967.2436 |
0.0318 USDT |
0.0310 USDT |
0.0319 USDT |
0.0319 USDT |
| 2021-09-29 |
0.0377 USDT |
296,280.8893 |
0.0373 USDT |
0.0363 USDT |
0.0373 USDT |
0.0373 USDT |
| 2021-09-28 |
0.0393 USDT |
242,674.0314 |
0.0391 USDT |
0.0387 USDT |
0.0393 USDT |
0.0393 USDT |
| 2021-09-27 |
0.0389 USDT |
438,955.0674 |
0.0362 USDT |
0.0362 USDT |
0.0382 USDT |
0.0389 USDT |
| 2021-09-26 |
0.0404 USDT |
282,246.6088 |
0.0409 USDT |
0.0407 USDT |
0.0431 USDT |
0.0431 USDT |
| 2021-09-25 |
0.0429 USDT |
242,299.9729 |
0.0435 USDT |
0.0425 USDT |
0.0431 USDT |
0.0431 USDT |
| 2021-09-24 |
0.0436 USDT |
315,537.3176 |
0.0436 USDT |
0.0431 USDT |
0.0436 USDT |
0.0436 USDT |
| 2021-09-23 |
0.0495 USDT |
208,244.3191 |
0.0554 USDT |
0.0533 USDT |
0.0538 USDT |
0.0536 USDT |
| 2021-09-22 |
0.0526 USDT |
243,012.0574 |
0.0544 USDT |
0.0537 USDT |
0.0549 USDT |
0.0543 USDT |
| 2021-09-21 |
0.0831 USDT |
180,238.0690 |
0.0789 USDT |
0.0776 USDT |
0.0789 USDT |
0.0788 USDT |
| 2021-09-20 |
0.0768 USDT |
152,961.0935 |
0.0849 USDT |
0.0834 USDT |
0.0849 USDT |
0.0846 USDT |
| 2021-09-19 |
0.0810 USDT |
192,596.2509 |
0.0789 USDT |
0.0777 USDT |
0.0796 USDT |
0.0793 USDT |
| 2021-09-18 |
0.0903 USDT |
128,755.7712 |
0.0859 USDT |
0.0849 USDT |
0.0851 USDT |
0.0850 USDT |
| 2021-09-17 |
0.0948 USDT |
150,241.4506 |
0.0999 USDT |
0.0977 USDT |
0.0999 USDT |
0.0982 USDT |
| 2021-09-16 |
0.1140 USDT |
83,134.1224 |
0.1147 USDT |
0.1109 USDT |
0.1148 USDT |
0.1142 USDT |
| 2021-09-15 |
0.1777 USDT |
59,827.1497 |
0.1497 USDT |
0.1496 USDT |
0.1499 USDT |
0.1498 USDT |
| 2021-09-14 |
0.3628 USDT |
12,861.1776 |
0.2661 USDT |
0.2194 USDT |
0.2206 USDT |
0.2195 USDT |
| 2021-09-13 |
0.3062 USDT |
15,936.1332 |
0.5436 USDT |
0.5330 USDT |
0.5364 USDT |
0.5352 USDT |
| 2021-09-12 |
0.3112 USDT |
11,683.4771 |
0.2455 USDT |
0.1942 USDT |
0.2457 USDT |
0.2454 USDT |
| 2021-09-11 |
0.5751 USDT |
12,330.7213 |
0.5518 USDT |
0.5487 USDT |
0.5521 USDT |
0.5511 USDT |
| 2021-09-10 |
0.7430 USDT |
16,438.3328 |
0.6026 USDT |
0.6006 USDT |
0.6039 USDT |
0.6028 USDT |
| 2021-09-09 |
0.9579 USDT |
18,157.2337 |
0.9438 USDT |
0.9427 USDT |
0.9462 USDT |
0.9445 USDT |
| 2021-09-08 |
0.9818 USDT |
15,433.3953 |
0.9856 USDT |
0.9833 USDT |
0.9879 USDT |
0.9863 USDT |
| 2021-09-07 |
0.9889 USDT |
12,646.9467 |
0.9869 USDT |
0.9454 USDT |
0.9561 USDT |
0.9547 USDT |
| 2021-09-06 |
1.1515 USDT |
7,731.2618 |
1.1396 USDT |
1.1116 USDT |
1.1447 USDT |
1.1148 USDT |
| 2021-09-05 |
1.2784 USDT |
10,472.5779 |
1.2957 USDT |
1.2154 USDT |
1.2967 USDT |
1.2161 USDT |
| 2021-09-04 |
1.2928 USDT |
8,803.8714 |
1.2267 USDT |
1.2169 USDT |
1.2754 USDT |
1.2964 USDT |
| 2021-09-03 |
1.4137 USDT |
7,717.5805 |
1.3956 USDT |
1.3671 USDT |
1.3964 USDT |
1.3797 USDT |
| 2021-09-02 |
1.4670 USDT |
10,517.6976 |
1.4883 USDT |
1.4353 USDT |
1.4909 USDT |
1.4387 USDT |
| 2021-09-01 |
1.4331 USDT |
7,152.0000 |
1.4992 USDT |
1.4746 USDT |
1.4999 USDT |
1.4998 USDT |
| 2021-08-31 |
1.2295 USDT |
8,261.4924 |
1.3233 USDT |
1.3045 USDT |
1.3193 USDT |
1.3193 USDT |
| 2021-08-30 |
1.1278 USDT |
7,585.9008 |
0.9747 USDT |
0.9677 USDT |
1.0114 USDT |
1.0324 USDT |
| 2021-08-29 |
1.6059 USDT |
9,548.7516 |
1.3976 USDT |
1.3442 USDT |
1.3999 USDT |
1.3989 USDT |
| 2021-08-28 |
1.7636 USDT |
9,449.2120 |
1.7449 USDT |
1.7389 USDT |
1.7854 USDT |
1.7599 USDT |
| 2021-08-27 |
1.7819 USDT |
10,910.2770 |
1.7230 USDT |
1.7177 USDT |
1.7877 USDT |
1.7926 USDT |
| 2021-08-26 |
1.7779 USDT |
8,841.9363 |
1.7718 USDT |
1.7365 USDT |
1.7750 USDT |
1.7856 USDT |
| 2021-08-25 |
2.1818 USDT |
0.0000 |
2.0206 USDT |
2.0206 USDT |
2.0206 USDT |
2.0206 USDT |