Identifier on DigiFinex: uni3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.2497 USDT |
107,133.3500 |
0.2489 USDT |
0.2458 USDT |
0.2524 USDT |
0.2733 USDT |
| 2024-04-26 |
0.2544 USDT |
96,850.3300 |
0.2485 USDT |
0.2331 USDT |
0.2410 USDT |
0.2454 USDT |
| 2024-04-25 |
0.2607 USDT |
76,345.3200 |
0.2863 USDT |
0.2697 USDT |
0.2747 USDT |
0.2748 USDT |
| 2024-04-24 |
0.2789 USDT |
160,818.5900 |
0.2956 USDT |
0.2490 USDT |
0.2584 USDT |
0.2578 USDT |
| 2024-04-23 |
0.2956 USDT |
72,195.4200 |
0.2962 USDT |
0.2771 USDT |
0.2863 USDT |
0.2822 USDT |
| 2024-04-22 |
0.2775 USDT |
82,510.0100 |
0.2847 USDT |
0.2755 USDT |
0.2890 USDT |
0.2893 USDT |
| 2024-04-21 |
0.2624 USDT |
106,046.4400 |
0.2587 USDT |
0.2412 USDT |
0.2538 USDT |
0.2575 USDT |
| 2024-04-20 |
0.2454 USDT |
112,726.9000 |
0.2412 USDT |
0.2366 USDT |
0.2420 USDT |
0.2690 USDT |
| 2024-04-19 |
0.2218 USDT |
93,512.0200 |
0.2463 USDT |
0.2248 USDT |
0.2395 USDT |
0.2345 USDT |
| 2024-04-18 |
0.1985 USDT |
128,691.6400 |
0.2162 USDT |
0.2010 USDT |
0.2131 USDT |
0.2204 USDT |
| 2024-04-17 |
0.1953 USDT |
292,134.5400 |
0.1746 USDT |
0.1685 USDT |
0.1827 USDT |
0.1924 USDT |
| 2024-04-16 |
0.2103 USDT |
220,225.4600 |
0.2057 USDT |
0.1999 USDT |
0.2108 USDT |
0.2159 USDT |
| 2024-04-15 |
0.2491 USDT |
373,351.3600 |
0.2667 USDT |
0.2052 USDT |
0.2323 USDT |
0.2363 USDT |
| 2024-04-14 |
0.1818 USDT |
412,891.6000 |
0.2113 USDT |
0.1991 USDT |
0.2215 USDT |
0.2332 USDT |
| 2024-04-13 |
0.1944 USDT |
2,004,144.9500 |
0.3123 USDT |
0.1293 USDT |
0.1636 USDT |
0.1597 USDT |
| 2024-04-12 |
0.3454 USDT |
856,903.0900 |
0.4921 USDT |
0.2163 USDT |
0.3159 USDT |
0.3140 USDT |
| 2024-04-11 |
0.5762 USDT |
109,538.7100 |
0.5556 USDT |
0.4641 USDT |
0.5164 USDT |
0.5141 USDT |
| 2024-04-10 |
0.8486 USDT |
149,878.1700 |
1.0379 USDT |
0.6715 USDT |
0.7089 USDT |
0.7311 USDT |
| 2024-04-09 |
1.0658 USDT |
27,418.5300 |
1.0447 USDT |
0.9696 USDT |
1.0127 USDT |
1.0229 USDT |
| 2024-04-08 |
1.1153 USDT |
12,009.1500 |
1.1483 USDT |
1.1266 USDT |
1.1525 USDT |
1.1579 USDT |
| 2024-04-07 |
1.0571 USDT |
12,753.0800 |
1.0551 USDT |
1.0205 USDT |
1.0385 USDT |
1.0385 USDT |
| 2024-04-06 |
0.9802 USDT |
13,392.4500 |
0.9792 USDT |
0.9701 USDT |
0.9976 USDT |
1.0196 USDT |
| 2024-04-05 |
0.9138 USDT |
24,270.2500 |
0.9194 USDT |
0.9056 USDT |
0.9443 USDT |
0.9561 USDT |
| 2024-04-04 |
0.9799 USDT |
26,330.6000 |
1.0097 USDT |
0.9284 USDT |
0.9491 USDT |
0.9463 USDT |
| 2024-04-03 |
0.9952 USDT |
24,007.9400 |
0.9476 USDT |
0.8895 USDT |
0.9371 USDT |
0.9464 USDT |
| 2024-04-02 |
1.1512 USDT |
25,955.9200 |
1.1102 USDT |
1.0401 USDT |
1.0925 USDT |
1.0761 USDT |
| 2024-04-01 |
1.4441 USDT |
15,305.2200 |
1.3692 USDT |
1.3087 USDT |
1.3553 USDT |
1.4368 USDT |
| 2024-03-31 |
1.6380 USDT |
8,765.8300 |
1.6528 USDT |
1.6167 USDT |
1.6478 USDT |
1.6616 USDT |
| 2024-03-30 |
1.5489 USDT |
9,379.8200 |
1.5918 USDT |
1.4962 USDT |
1.5268 USDT |
1.5030 USDT |
| 2024-03-29 |
1.5742 USDT |
17,831.5300 |
1.6190 USDT |
1.4797 USDT |
1.5254 USDT |
1.5121 USDT |
| 2024-03-28 |
1.4369 USDT |
16,031.1800 |
1.4385 USDT |
1.4156 USDT |
1.4696 USDT |
1.5078 USDT |
| 2024-03-27 |
1.4921 USDT |
21,767.0300 |
1.4456 USDT |
1.3727 USDT |
1.4143 USDT |
1.4353 USDT |
| 2024-03-26 |
1.5447 USDT |
20,581.4200 |
1.5481 USDT |
1.4607 USDT |
1.5437 USDT |
1.5395 USDT |
| 2024-03-25 |
1.4362 USDT |
12,261.5800 |
1.5800 USDT |
1.4706 USDT |
1.5088 USDT |
1.5044 USDT |
| 2024-03-24 |
1.2734 USDT |
14,443.2500 |
1.2719 USDT |
1.2223 USDT |
1.2765 USDT |
1.3411 USDT |
| 2024-03-23 |
1.2754 USDT |
8,219.3100 |
1.3197 USDT |
1.2656 USDT |
1.2827 USDT |
1.2708 USDT |
| 2024-03-22 |
1.3024 USDT |
29,687.9800 |
1.1503 USDT |
1.1473 USDT |
1.2547 USDT |
1.2267 USDT |
| 2024-03-21 |
1.3459 USDT |
36,173.4700 |
1.3798 USDT |
1.2514 USDT |
1.3390 USDT |
1.3871 USDT |
| 2024-03-20 |
1.0343 USDT |
62,616.3700 |
1.1193 USDT |
0.9569 USDT |
1.0938 USDT |
1.1566 USDT |
| 2024-03-19 |
1.1042 USDT |
44,413.7500 |
1.0800 USDT |
1.0062 USDT |
1.0622 USDT |
1.1586 USDT |
| 2024-03-18 |
1.4295 USDT |
18,661.9000 |
1.3360 USDT |
1.2830 USDT |
1.3444 USDT |
1.3665 USDT |
| 2024-03-17 |
1.4572 USDT |
13,789.7800 |
1.6280 USDT |
1.5952 USDT |
1.6464 USDT |
1.6441 USDT |
| 2024-03-16 |
1.6130 USDT |
44,484.5800 |
1.5649 USDT |
1.3486 USDT |
1.4621 USDT |
1.4461 USDT |
| 2024-03-15 |
1.8144 USDT |
23,125.8200 |
1.7680 USDT |
1.6471 USDT |
1.7451 USDT |
1.8383 USDT |
| 2024-03-14 |
2.3255 USDT |
32,028.8500 |
2.2850 USDT |
1.9628 USDT |
2.1986 USDT |
2.2272 USDT |
| 2024-03-13 |
2.4605 USDT |
5,748.8400 |
2.3843 USDT |
2.3743 USDT |
2.4591 USDT |
2.4736 USDT |
| 2024-03-12 |
2.3989 USDT |
30,091.0700 |
2.4295 USDT |
1.9665 USDT |
2.3043 USDT |
2.3578 USDT |
| 2024-03-11 |
2.4795 USDT |
4,794.9500 |
2.4736 USDT |
2.4419 USDT |
2.5103 USDT |
2.6083 USDT |
| 2024-03-10 |
2.4619 USDT |
8,139.5200 |
2.4633 USDT |
2.2439 USDT |
2.4246 USDT |
2.5287 USDT |
| 2024-03-09 |
2.6831 USDT |
4,810.1700 |
2.6152 USDT |
2.5208 USDT |
2.5816 USDT |
2.5771 USDT |