Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-11 |
1.8350 USDT |
560.6169 |
1.9799 USDT |
1.9483 USDT |
1.9875 USDT |
1.9856 USDT |
| 2024-05-10 |
1.7845 USDT |
17,666.6713 |
1.6890 USDT |
1.6548 USDT |
1.6945 USDT |
1.9758 USDT |
| 2024-05-09 |
1.8259 USDT |
8,911.2707 |
1.8398 USDT |
1.7218 USDT |
1.7463 USDT |
1.7278 USDT |
| 2024-05-08 |
1.7926 USDT |
16,089.0656 |
1.7100 USDT |
1.6856 USDT |
1.7644 USDT |
1.8880 USDT |
| 2024-05-07 |
1.6981 USDT |
7,186.2265 |
1.6644 USDT |
1.6498 USDT |
1.6927 USDT |
1.7097 USDT |
| 2024-05-06 |
1.6402 USDT |
6,298.0064 |
1.7149 USDT |
1.6627 USDT |
1.6818 USDT |
1.7174 USDT |
| 2024-05-05 |
1.7664 USDT |
9,680.1999 |
1.7891 USDT |
1.6651 USDT |
1.7280 USDT |
1.7244 USDT |
| 2024-05-04 |
1.7099 USDT |
4,272.1744 |
1.7288 USDT |
1.6764 USDT |
1.7098 USDT |
1.7195 USDT |
| 2024-05-03 |
1.9817 USDT |
12,052.1935 |
1.9111 USDT |
1.7458 USDT |
1.8007 USDT |
1.7913 USDT |
| 2024-05-02 |
2.1623 USDT |
11,376.8083 |
2.0760 USDT |
1.9918 USDT |
2.0531 USDT |
2.0688 USDT |
| 2024-05-01 |
2.3214 USDT |
17,360.0151 |
2.3556 USDT |
2.0619 USDT |
2.3171 USDT |
2.2183 USDT |
| 2024-04-30 |
1.8941 USDT |
15,408.6708 |
2.0932 USDT |
2.0584 USDT |
2.1507 USDT |
2.1432 USDT |
| 2024-04-29 |
1.7167 USDT |
10,837.9276 |
1.8344 USDT |
1.7050 USDT |
1.7629 USDT |
1.7736 USDT |
| 2024-04-28 |
1.5244 USDT |
9,929.6758 |
1.5497 USDT |
1.5019 USDT |
1.5499 USDT |
1.6275 USDT |
| 2024-04-27 |
1.7225 USDT |
16,387.6324 |
1.7292 USDT |
1.5076 USDT |
1.5939 USDT |
1.5687 USDT |
| 2024-04-26 |
1.7166 USDT |
11,602.1083 |
1.7558 USDT |
1.7123 USDT |
1.7829 USDT |
1.7674 USDT |
| 2024-04-25 |
1.7010 USDT |
13,366.8788 |
1.5448 USDT |
1.5208 USDT |
1.5872 USDT |
1.5975 USDT |
| 2024-04-24 |
1.6223 USDT |
23,032.8448 |
1.5386 USDT |
1.5386 USDT |
1.6499 USDT |
1.7447 USDT |
| 2024-04-23 |
1.5559 USDT |
12,550.0163 |
1.5500 USDT |
1.5500 USDT |
1.5998 USDT |
1.6176 USDT |
| 2024-04-22 |
1.6758 USDT |
14,423.2027 |
1.6332 USDT |
1.5434 USDT |
1.5900 USDT |
1.6012 USDT |
| 2024-04-21 |
1.7994 USDT |
13,431.6781 |
1.8223 USDT |
1.7786 USDT |
1.8394 USDT |
1.8211 USDT |
| 2024-04-20 |
1.9491 USDT |
14,430.5538 |
1.9834 USDT |
1.7079 USDT |
1.7873 USDT |
1.7709 USDT |
| 2024-04-19 |
2.1729 USDT |
9,642.6514 |
1.9646 USDT |
1.9394 USDT |
1.9992 USDT |
2.0591 USDT |
| 2024-04-18 |
2.5464 USDT |
10,513.3326 |
2.3270 USDT |
2.2527 USDT |
2.3354 USDT |
2.2691 USDT |
| 2024-04-17 |
2.6515 USDT |
18,815.5855 |
2.9678 USDT |
2.4850 USDT |
2.6970 USDT |
2.6770 USDT |
| 2024-04-16 |
2.5486 USDT |
15,811.7123 |
2.5754 USDT |
2.3676 USDT |
2.4452 USDT |
2.4416 USDT |
| 2024-04-15 |
2.2470 USDT |
29,209.8163 |
2.1182 USDT |
2.0583 USDT |
2.3147 USDT |
2.3462 USDT |
| 2024-04-14 |
3.3338 USDT |
26,315.5001 |
2.8099 USDT |
2.4554 USDT |
2.5432 USDT |
2.5232 USDT |
| 2024-04-13 |
3.2319 USDT |
62,761.0631 |
2.3968 USDT |
2.3711 USDT |
2.6640 USDT |
4.0930 USDT |
| 2024-04-12 |
2.1656 USDT |
83,369.1409 |
1.7681 USDT |
1.6910 USDT |
1.7960 USDT |
2.5070 USDT |
| 2024-04-11 |
1.5534 USDT |
27,952.8855 |
1.6083 USDT |
1.5849 USDT |
1.7216 USDT |
1.7162 USDT |
| 2024-04-10 |
1.0858 USDT |
70,537.1172 |
0.9261 USDT |
0.9244 USDT |
0.9467 USDT |
1.2690 USDT |
| 2024-04-09 |
0.9143 USDT |
26,536.7593 |
0.9352 USDT |
0.9126 USDT |
0.9701 USDT |
0.9499 USDT |
| 2024-04-08 |
0.8834 USDT |
16,448.0433 |
0.8574 USDT |
0.8431 USDT |
0.8540 USDT |
0.8481 USDT |
| 2024-04-07 |
0.9408 USDT |
13,903.6668 |
0.9405 USDT |
0.9165 USDT |
0.9436 USDT |
0.9546 USDT |
| 2024-04-06 |
1.0217 USDT |
13,351.3999 |
1.0214 USDT |
0.9720 USDT |
0.9883 USDT |
0.9804 USDT |
| 2024-04-05 |
1.1056 USDT |
21,314.4858 |
1.0962 USDT |
1.0398 USDT |
1.0645 USDT |
1.0514 USDT |
| 2024-04-04 |
1.0429 USDT |
22,942.4191 |
1.0108 USDT |
0.9749 USDT |
1.0145 USDT |
1.0772 USDT |
| 2024-04-03 |
1.0427 USDT |
20,562.9623 |
1.0893 USDT |
1.0647 USDT |
1.0871 USDT |
1.0871 USDT |
| 2024-04-02 |
0.9217 USDT |
29,692.9263 |
0.9498 USDT |
0.9294 USDT |
0.9794 USDT |
0.9871 USDT |
| 2024-04-01 |
0.7507 USDT |
128,769.7912 |
0.6738 USDT |
0.6725 USDT |
0.7004 USDT |
0.7545 USDT |
| 2024-03-31 |
0.6638 USDT |
103,131.1450 |
0.7238 USDT |
0.6085 USDT |
0.6328 USDT |
0.6739 USDT |
| 2024-03-30 |
0.7081 USDT |
83,313.4131 |
0.7209 USDT |
0.6748 USDT |
0.6926 USDT |
0.7240 USDT |
| 2024-03-29 |
0.7116 USDT |
144,879.4092 |
0.7101 USDT |
0.6465 USDT |
0.6961 USDT |
0.7209 USDT |
| 2024-03-28 |
0.7617 USDT |
115,255.0301 |
0.8076 USDT |
0.6897 USDT |
0.7116 USDT |
0.7104 USDT |
| 2024-03-27 |
0.7684 USDT |
147,559.9925 |
0.7354 USDT |
0.7125 USDT |
0.7251 USDT |
0.8078 USDT |
| 2024-03-26 |
0.7473 USDT |
121,455.2140 |
0.7915 USDT |
0.7085 USDT |
0.7256 USDT |
0.7355 USDT |
| 2024-03-25 |
0.8171 USDT |
98,391.8816 |
0.8767 USDT |
0.7350 USDT |
0.7569 USDT |
0.7915 USDT |
| 2024-03-24 |
0.9295 USDT |
76,377.3815 |
0.9808 USDT |
0.8657 USDT |
0.8872 USDT |
0.8772 USDT |
| 2024-03-23 |
0.0001 USDT |
21,093.6298 |
0.9576 USDT |
0.9103 USDT |
0.9373 USDT |
0.9277 USDT |