Identifier on DigiFinex: uni3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
0.1017 USDT |
162,620.8520 |
0.1083 USDT |
0.1026 USDT |
0.1088 USDT |
0.1098 USDT |
| 2021-12-29 |
0.1271 USDT |
168,717.7288 |
0.1158 USDT |
0.1067 USDT |
0.1089 USDT |
0.1073 USDT |
| 2021-12-28 |
0.1310 USDT |
165,739.7223 |
0.1295 USDT |
0.1218 USDT |
0.1288 USDT |
0.1288 USDT |
| 2021-12-27 |
0.1495 USDT |
97,906.0936 |
0.1551 USDT |
0.1454 USDT |
0.1539 USDT |
0.1462 USDT |
| 2021-12-26 |
0.1102 USDT |
150,298.1753 |
0.1215 USDT |
0.1215 USDT |
0.1305 USDT |
0.1356 USDT |
| 2021-12-25 |
0.1140 USDT |
83,047.4182 |
0.1119 USDT |
0.1103 USDT |
0.1144 USDT |
0.1134 USDT |
| 2021-12-24 |
0.1227 USDT |
116,260.7260 |
0.1234 USDT |
0.1188 USDT |
0.1219 USDT |
0.1217 USDT |
| 2021-12-23 |
0.1060 USDT |
113,435.1586 |
0.1245 USDT |
0.1228 USDT |
0.1279 USDT |
0.1282 USDT |
| 2021-12-22 |
0.0805 USDT |
184,080.8046 |
0.0839 USDT |
0.0832 USDT |
0.0869 USDT |
0.0885 USDT |
| 2021-12-21 |
0.0714 USDT |
155,372.4311 |
0.0732 USDT |
0.0721 USDT |
0.0743 USDT |
0.0743 USDT |
| 2021-12-20 |
0.0677 USDT |
197,883.2869 |
0.0693 USDT |
0.0669 USDT |
0.0689 USDT |
0.0680 USDT |
| 2021-12-19 |
0.0819 USDT |
220,322.4858 |
0.0775 USDT |
0.0737 USDT |
0.0765 USDT |
0.0782 USDT |
| 2021-12-18 |
0.0829 USDT |
167,250.1877 |
0.0937 USDT |
0.0916 USDT |
0.0946 USDT |
0.0934 USDT |
| 2021-12-17 |
0.0684 USDT |
292,296.6023 |
0.0712 USDT |
0.0676 USDT |
0.0713 USDT |
0.0707 USDT |
| 2021-12-16 |
0.0788 USDT |
216,756.2690 |
0.0718 USDT |
0.0696 USDT |
0.0741 USDT |
0.0730 USDT |
| 2021-12-15 |
0.0786 USDT |
175,091.3307 |
0.0858 USDT |
0.0820 USDT |
0.0839 USDT |
0.0827 USDT |
| 2021-12-14 |
0.0720 USDT |
274,405.4739 |
0.0738 USDT |
0.0738 USDT |
0.0787 USDT |
0.0780 USDT |
| 2021-12-13 |
0.0939 USDT |
331,373.7333 |
0.0678 USDT |
0.0655 USDT |
0.0690 USDT |
0.0709 USDT |
| 2021-12-12 |
0.0959 USDT |
104,503.2827 |
0.1019 USDT |
0.1012 USDT |
0.1032 USDT |
0.1019 USDT |
| 2021-12-11 |
0.0974 USDT |
134,391.8156 |
0.0952 USDT |
0.0934 USDT |
0.0966 USDT |
0.0992 USDT |
| 2021-12-10 |
0.1009 USDT |
112,511.3090 |
0.0956 USDT |
0.0929 USDT |
0.0948 USDT |
0.0935 USDT |
| 2021-12-09 |
0.1313 USDT |
172,663.5582 |
0.1095 USDT |
0.1063 USDT |
0.1097 USDT |
0.1145 USDT |
| 2021-12-08 |
0.1444 USDT |
112,120.8947 |
0.1501 USDT |
0.1477 USDT |
0.1613 USDT |
0.1595 USDT |
| 2021-12-07 |
0.1348 USDT |
142,411.3338 |
0.1290 USDT |
0.1280 USDT |
0.1322 USDT |
0.1310 USDT |
| 2021-12-06 |
0.1114 USDT |
138,115.7559 |
0.1209 USDT |
0.1193 USDT |
0.1233 USDT |
0.1344 USDT |
| 2021-12-05 |
0.1266 USDT |
254,554.3463 |
0.1175 USDT |
0.1108 USDT |
0.1203 USDT |
0.1238 USDT |
| 2021-12-04 |
0.1126 USDT |
125,279.9588 |
0.1391 USDT |
0.1355 USDT |
0.1392 USDT |
0.1392 USDT |
| 2021-12-03 |
0.2921 USDT |
140,061.5891 |
0.2512 USDT |
0.2196 USDT |
0.2407 USDT |
0.2407 USDT |
| 2021-12-02 |
0.3284 USDT |
39,474.6184 |
0.3428 USDT |
0.3393 USDT |
0.3488 USDT |
0.3544 USDT |
| 2021-12-01 |
0.3178 USDT |
52,171.8786 |
0.3022 USDT |
0.2794 USDT |
0.2887 USDT |
0.2824 USDT |
| 2021-11-30 |
0.2721 USDT |
61,067.4997 |
0.2894 USDT |
0.2811 USDT |
0.2894 USDT |
0.2987 USDT |
| 2021-11-29 |
0.2554 USDT |
43,791.3923 |
0.2650 USDT |
0.2548 USDT |
0.2644 USDT |
0.2654 USDT |
| 2021-11-28 |
0.2251 USDT |
73,698.4702 |
0.2353 USDT |
0.2335 USDT |
0.2414 USDT |
0.2525 USDT |
| 2021-11-27 |
0.2463 USDT |
72,627.6235 |
0.2480 USDT |
0.2282 USDT |
0.2388 USDT |
0.2387 USDT |
| 2021-11-26 |
0.2474 USDT |
49,846.2804 |
0.2397 USDT |
0.2340 USDT |
0.2435 USDT |
0.2431 USDT |
| 2021-11-25 |
0.3091 USDT |
42,554.8341 |
0.3281 USDT |
0.3148 USDT |
0.3209 USDT |
0.3167 USDT |
| 2021-11-24 |
0.3250 USDT |
56,077.2871 |
0.2954 USDT |
0.2846 USDT |
0.2963 USDT |
0.2975 USDT |
| 2021-11-23 |
0.3310 USDT |
24,688.2180 |
0.3679 USDT |
0.3569 USDT |
0.3627 USDT |
0.3627 USDT |
| 2021-11-22 |
0.3284 USDT |
49,996.1689 |
0.3114 USDT |
0.3047 USDT |
0.3142 USDT |
0.3099 USDT |
| 2021-11-21 |
0.3470 USDT |
33,171.9698 |
0.3585 USDT |
0.3465 USDT |
0.3544 USDT |
0.3522 USDT |
| 2021-11-20 |
0.3318 USDT |
30,275.8878 |
0.3494 USDT |
0.3471 USDT |
0.3552 USDT |
0.3603 USDT |
| 2021-11-19 |
0.3006 USDT |
37,535.3999 |
0.3201 USDT |
0.3161 USDT |
0.3244 USDT |
0.3232 USDT |
| 2021-11-18 |
0.3191 USDT |
51,361.3782 |
0.2938 USDT |
0.2735 USDT |
0.2861 USDT |
0.2825 USDT |
| 2021-11-17 |
0.3505 USDT |
40,872.1447 |
0.3489 USDT |
0.3425 USDT |
0.3648 USDT |
0.3529 USDT |
| 2021-11-16 |
0.3757 USDT |
56,484.1192 |
0.3688 USDT |
0.3389 USDT |
0.3700 USDT |
0.3696 USDT |
| 2021-11-15 |
0.5271 USDT |
25,949.3874 |
0.4993 USDT |
0.4824 USDT |
0.4997 USDT |
0.4990 USDT |
| 2021-11-14 |
0.5317 USDT |
22,117.9296 |
0.5146 USDT |
0.5087 USDT |
0.5230 USDT |
0.5308 USDT |
| 2021-11-13 |
0.5329 USDT |
17,669.3852 |
0.5452 USDT |
0.5348 USDT |
0.5458 USDT |
0.5416 USDT |
| 2021-11-12 |
0.5554 USDT |
21,903.2339 |
0.5278 USDT |
0.5278 USDT |
0.5385 USDT |
0.5282 USDT |
| 2021-11-11 |
0.6068 USDT |
20,146.1479 |
0.6210 USDT |
0.6059 USDT |
0.6220 USDT |
0.6161 USDT |