Identifier on DigiFinex: uni3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
0.0178 USDT |
650,061.2600 |
0.0183 USDT |
0.0172 USDT |
0.0177 USDT |
0.0173 USDT |
| 2023-08-18 |
0.0183 USDT |
840,329.8600 |
0.0180 USDT |
0.0174 USDT |
0.0179 USDT |
0.0180 USDT |
| 2023-08-17 |
0.0206 USDT |
3,037,848.1800 |
0.0229 USDT |
0.0143 USDT |
0.0182 USDT |
0.0178 USDT |
| 2023-08-16 |
0.0272 USDT |
1,140,284.8300 |
0.0265 USDT |
0.0229 USDT |
0.0242 USDT |
0.0244 USDT |
| 2023-08-15 |
0.0356 USDT |
811,971.9100 |
0.0376 USDT |
0.0324 USDT |
0.0330 USDT |
0.0326 USDT |
| 2023-08-14 |
0.0371 USDT |
308,970.8800 |
0.0386 USDT |
0.0375 USDT |
0.0381 USDT |
0.0383 USDT |
| 2023-08-13 |
0.0364 USDT |
123,503.1600 |
0.0359 USDT |
0.0347 USDT |
0.0358 USDT |
0.0347 USDT |
| 2023-08-12 |
0.0369 USDT |
74,673.7800 |
0.0369 USDT |
0.0365 USDT |
0.0368 USDT |
0.0373 USDT |
| 2023-08-11 |
0.0367 USDT |
133,539.7700 |
0.0363 USDT |
0.0356 USDT |
0.0362 USDT |
0.0372 USDT |
| 2023-08-10 |
0.0382 USDT |
150,862.7400 |
0.0374 USDT |
0.0366 USDT |
0.0369 USDT |
0.0369 USDT |
| 2023-08-09 |
0.0360 USDT |
184,099.7000 |
0.0357 USDT |
0.0356 USDT |
0.0366 USDT |
0.0365 USDT |
| 2023-08-08 |
0.0335 USDT |
371,927.3900 |
0.0358 USDT |
0.0351 USDT |
0.0359 USDT |
0.0351 USDT |
| 2023-08-07 |
0.0327 USDT |
414,126.3800 |
0.0314 USDT |
0.0301 USDT |
0.0315 USDT |
0.0315 USDT |
| 2023-08-06 |
0.0354 USDT |
147,675.3800 |
0.0342 USDT |
0.0338 USDT |
0.0341 USDT |
0.0339 USDT |
| 2023-08-05 |
0.0348 USDT |
125,550.7000 |
0.0350 USDT |
0.0349 USDT |
0.0356 USDT |
0.0357 USDT |
| 2023-08-04 |
0.0367 USDT |
351,043.2300 |
0.0375 USDT |
0.0347 USDT |
0.0360 USDT |
0.0356 USDT |
| 2023-08-03 |
0.0378 USDT |
223,024.1400 |
0.0382 USDT |
0.0367 USDT |
0.0373 USDT |
0.0374 USDT |
| 2023-08-02 |
0.0422 USDT |
286,856.1800 |
0.0388 USDT |
0.0371 USDT |
0.0380 USDT |
0.0380 USDT |
| 2023-08-01 |
0.0443 USDT |
283,035.2900 |
0.0455 USDT |
0.0451 USDT |
0.0478 USDT |
0.0473 USDT |
| 2023-07-31 |
0.0449 USDT |
347,241.2200 |
0.0465 USDT |
0.0439 USDT |
0.0455 USDT |
0.0450 USDT |
| 2023-07-30 |
0.0424 USDT |
338,065.9500 |
0.0427 USDT |
0.0403 USDT |
0.0419 USDT |
0.0423 USDT |
| 2023-07-29 |
0.0380 USDT |
351,063.1300 |
0.0383 USDT |
0.0379 USDT |
0.0399 USDT |
0.0407 USDT |
| 2023-07-28 |
0.0348 USDT |
108,454.9900 |
0.0346 USDT |
0.0345 USDT |
0.0355 USDT |
0.0358 USDT |
| 2023-07-27 |
0.0338 USDT |
168,431.8500 |
0.0325 USDT |
0.0323 USDT |
0.0332 USDT |
0.0333 USDT |
| 2023-07-26 |
0.0327 USDT |
292,784.3000 |
0.0330 USDT |
0.0320 USDT |
0.0332 USDT |
0.0328 USDT |
| 2023-07-25 |
0.0319 USDT |
178,980.1500 |
0.0319 USDT |
0.0317 USDT |
0.0323 USDT |
0.0325 USDT |
| 2023-07-24 |
0.0343 USDT |
205,569.8800 |
0.0321 USDT |
0.0316 USDT |
0.0321 USDT |
0.0323 USDT |
| 2023-07-23 |
0.0381 USDT |
166,767.9400 |
0.0394 USDT |
0.0383 USDT |
0.0392 USDT |
0.0392 USDT |
| 2023-07-22 |
0.0399 USDT |
208,060.9400 |
0.0387 USDT |
0.0382 USDT |
0.0391 USDT |
0.0388 USDT |
| 2023-07-21 |
0.0394 USDT |
423,066.0700 |
0.0411 USDT |
0.0399 USDT |
0.0409 USDT |
0.0408 USDT |
| 2023-07-20 |
0.0360 USDT |
308,532.9000 |
0.0358 USDT |
0.0342 USDT |
0.0357 USDT |
0.0357 USDT |
| 2023-07-19 |
0.0355 USDT |
340,349.3700 |
0.0359 USDT |
0.0345 USDT |
0.0350 USDT |
0.0345 USDT |
| 2023-07-18 |
0.0382 USDT |
271,808.7500 |
0.0365 USDT |
0.0347 USDT |
0.0355 USDT |
0.0355 USDT |
| 2023-07-17 |
0.0355 USDT |
341,416.5900 |
0.0329 USDT |
0.0328 USDT |
0.0339 USDT |
0.0360 USDT |
| 2023-07-16 |
0.0338 USDT |
264,159.6000 |
0.0338 USDT |
0.0324 USDT |
0.0332 USDT |
0.0331 USDT |
| 2023-07-15 |
0.0353 USDT |
283,892.8400 |
0.0345 USDT |
0.0339 USDT |
0.0346 USDT |
0.0344 USDT |
| 2023-07-14 |
0.0370 USDT |
508,042.6700 |
0.0348 USDT |
0.0334 USDT |
0.0346 USDT |
0.0351 USDT |
| 2023-07-13 |
0.0294 USDT |
904,054.2800 |
0.0321 USDT |
0.0317 USDT |
0.0334 USDT |
0.0331 USDT |
| 2023-07-12 |
0.0269 USDT |
358,796.3500 |
0.0264 USDT |
0.0252 USDT |
0.0261 USDT |
0.0262 USDT |
| 2023-07-11 |
0.0261 USDT |
376,478.7000 |
0.0259 USDT |
0.0253 USDT |
0.0260 USDT |
0.0264 USDT |
| 2023-07-10 |
0.0254 USDT |
497,192.2800 |
0.0260 USDT |
0.0256 USDT |
0.0263 USDT |
0.0275 USDT |
| 2023-07-09 |
0.0266 USDT |
244,294.0200 |
0.0264 USDT |
0.0256 USDT |
0.0264 USDT |
0.0265 USDT |
| 2023-07-08 |
0.0281 USDT |
272,934.9300 |
0.0268 USDT |
0.0254 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-07-07 |
0.0298 USDT |
261,131.5800 |
0.0303 USDT |
0.0299 USDT |
0.0306 USDT |
0.0305 USDT |
| 2023-07-06 |
0.0295 USDT |
402,275.4400 |
0.0284 USDT |
0.0281 USDT |
0.0288 USDT |
0.0291 USDT |
| 2023-07-05 |
0.0309 USDT |
366,112.7900 |
0.0290 USDT |
0.0283 USDT |
0.0290 USDT |
0.0291 USDT |
| 2023-07-04 |
0.0314 USDT |
547,191.2000 |
0.0322 USDT |
0.0292 USDT |
0.0302 USDT |
0.0302 USDT |
| 2023-07-03 |
0.0337 USDT |
456,351.4700 |
0.0342 USDT |
0.0327 USDT |
0.0338 USDT |
0.0341 USDT |
| 2023-07-02 |
0.0323 USDT |
594,087.4100 |
0.0312 USDT |
0.0308 USDT |
0.0318 USDT |
0.0326 USDT |
| 2023-07-01 |
0.0298 USDT |
473,793.9000 |
0.0318 USDT |
0.0314 USDT |
0.0323 USDT |
0.0326 USDT |