Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
1.1773 USDT |
10,140.5100 |
1.2849 USDT |
1.2208 USDT |
1.2512 USDT |
1.2428 USDT |
| 2022-01-18 |
1.0367 USDT |
11,860.5509 |
1.2033 USDT |
1.1057 USDT |
1.1584 USDT |
1.1602 USDT |
| 2022-01-17 |
0.9942 USDT |
10,485.7235 |
1.0421 USDT |
1.0369 USDT |
1.0607 USDT |
1.0691 USDT |
| 2022-01-16 |
0.9877 USDT |
8,626.0180 |
0.8373 USDT |
0.8373 USDT |
0.8636 USDT |
0.8695 USDT |
| 2022-01-15 |
1.1847 USDT |
4,471.5417 |
1.1260 USDT |
1.0995 USDT |
1.1139 USDT |
1.1139 USDT |
| 2022-01-14 |
1.3604 USDT |
3,854.1884 |
1.3202 USDT |
1.2778 USDT |
1.2985 USDT |
1.2794 USDT |
| 2022-01-13 |
1.2705 USDT |
4,493.4773 |
1.3590 USDT |
1.3530 USDT |
1.3790 USDT |
1.3854 USDT |
| 2022-01-12 |
1.2640 USDT |
7,349.3874 |
1.1998 USDT |
1.1870 USDT |
1.2229 USDT |
1.2171 USDT |
| 2022-01-11 |
1.3605 USDT |
36,773.9570 |
1.3108 USDT |
1.3054 USDT |
1.3399 USDT |
1.3054 USDT |
| 2022-01-10 |
1.2762 USDT |
8,578.8269 |
1.4016 USDT |
1.3416 USDT |
1.3842 USDT |
1.3677 USDT |
| 2022-01-09 |
1.3234 USDT |
9,393.3553 |
1.2230 USDT |
1.1569 USDT |
1.2078 USDT |
1.2151 USDT |
| 2022-01-08 |
1.3464 USDT |
7,940.0207 |
1.6155 USDT |
1.4317 USDT |
1.5060 USDT |
1.5010 USDT |
| 2022-01-07 |
1.2753 USDT |
8,337.1589 |
1.2875 USDT |
1.2423 USDT |
1.2920 USDT |
1.2906 USDT |
| 2022-01-06 |
1.1693 USDT |
10,034.0647 |
1.0823 USDT |
1.0692 USDT |
1.1080 USDT |
1.0886 USDT |
| 2022-01-05 |
0.8724 USDT |
15,149.7165 |
0.9516 USDT |
0.9284 USDT |
1.0570 USDT |
1.1615 USDT |
| 2022-01-04 |
0.9428 USDT |
13,796.1952 |
0.9483 USDT |
0.9056 USDT |
0.9351 USDT |
0.9487 USDT |
| 2022-01-03 |
0.9581 USDT |
12,496.7785 |
0.9887 USDT |
0.9772 USDT |
1.0245 USDT |
1.0025 USDT |
| 2022-01-02 |
1.0262 USDT |
10,744.6087 |
1.0755 USDT |
1.0121 USDT |
1.0526 USDT |
1.0179 USDT |
| 2022-01-01 |
1.0224 USDT |
10,655.8931 |
0.9966 USDT |
0.9772 USDT |
1.0015 USDT |
0.9984 USDT |
| 2021-12-31 |
0.9099 USDT |
9,987.1146 |
1.0992 USDT |
1.0365 USDT |
1.0578 USDT |
1.0397 USDT |
| 2021-12-30 |
1.0562 USDT |
11,973.9366 |
0.9827 USDT |
0.9614 USDT |
0.9977 USDT |
0.9655 USDT |
| 2021-12-29 |
0.8812 USDT |
13,432.6607 |
0.9527 USDT |
0.9455 USDT |
0.9964 USDT |
1.0207 USDT |
| 2021-12-28 |
0.8290 USDT |
14,881.7487 |
0.8963 USDT |
0.8762 USDT |
0.9172 USDT |
0.8993 USDT |
| 2021-12-27 |
0.5927 USDT |
18,270.0473 |
0.6174 USDT |
0.5967 USDT |
0.6195 USDT |
0.6566 USDT |
| 2021-12-26 |
0.6448 USDT |
24,732.0829 |
0.5828 USDT |
0.5166 USDT |
0.5478 USDT |
0.5220 USDT |
| 2021-12-25 |
0.6384 USDT |
11,770.6981 |
0.6457 USDT |
0.6259 USDT |
0.6542 USDT |
0.6359 USDT |
| 2021-12-24 |
0.6084 USDT |
17,189.4042 |
0.5995 USDT |
0.5923 USDT |
0.6080 USDT |
0.6052 USDT |
| 2021-12-23 |
0.7131 USDT |
17,335.3262 |
0.6086 USDT |
0.5861 USDT |
0.6056 USDT |
0.5908 USDT |
| 2021-12-22 |
0.9957 USDT |
13,547.9231 |
0.9473 USDT |
0.8933 USDT |
0.9059 USDT |
0.8953 USDT |
| 2021-12-21 |
1.1410 USDT |
8,624.8317 |
1.1106 USDT |
1.0873 USDT |
1.0966 USDT |
1.0913 USDT |
| 2021-12-20 |
0.7794 USDT |
12,418.7286 |
0.9643 USDT |
0.9413 USDT |
0.9816 USDT |
1.2128 USDT |
| 2021-12-19 |
0.5014 USDT |
23,895.9144 |
0.5262 USDT |
0.5186 USDT |
0.5397 USDT |
0.5218 USDT |
| 2021-12-18 |
0.5062 USDT |
25,583.3883 |
0.4459 USDT |
0.4400 USDT |
0.4505 USDT |
0.4461 USDT |
| 2021-12-17 |
0.6458 USDT |
21,324.7862 |
0.6154 USDT |
0.5885 USDT |
0.6403 USDT |
0.6103 USDT |
| 2021-12-16 |
0.5775 USDT |
18,617.2446 |
0.6303 USDT |
0.6064 USDT |
0.6202 USDT |
0.6199 USDT |
| 2021-12-15 |
0.5986 USDT |
21,671.7747 |
0.5402 USDT |
0.5266 USDT |
0.5439 USDT |
0.5579 USDT |
| 2021-12-14 |
0.6775 USDT |
22,082.7361 |
0.6546 USDT |
0.5893 USDT |
0.6147 USDT |
0.6180 USDT |
| 2021-12-13 |
0.5464 USDT |
18,177.0057 |
0.7409 USDT |
0.6996 USDT |
0.7378 USDT |
0.7014 USDT |
| 2021-12-12 |
0.5440 USDT |
19,001.4762 |
0.5092 USDT |
0.4982 USDT |
0.5115 USDT |
0.5074 USDT |
| 2021-12-11 |
0.5487 USDT |
18,786.7649 |
0.5558 USDT |
0.5288 USDT |
0.5506 USDT |
0.5316 USDT |
| 2021-12-10 |
0.5530 USDT |
14,753.5457 |
0.5779 USDT |
0.5633 USDT |
0.5791 USDT |
0.5880 USDT |
| 2021-12-09 |
0.4382 USDT |
25,839.9109 |
0.5275 USDT |
0.5005 USDT |
0.5105 USDT |
0.5010 USDT |
| 2021-12-08 |
0.4219 USDT |
30,747.0008 |
0.3991 USDT |
0.3692 USDT |
0.3762 USDT |
0.3735 USDT |
| 2021-12-07 |
0.4717 USDT |
25,803.2496 |
0.4864 USDT |
0.4583 USDT |
0.4886 USDT |
0.4760 USDT |
| 2021-12-06 |
0.5940 USDT |
21,421.3795 |
0.5397 USDT |
0.4746 USDT |
0.4941 USDT |
0.4825 USDT |
| 2021-12-05 |
0.5482 USDT |
28,801.3273 |
0.5904 USDT |
0.5521 USDT |
0.5799 USDT |
0.5597 USDT |
| 2021-12-04 |
0.5432 USDT |
26,155.4210 |
0.5062 USDT |
0.4845 USDT |
0.5025 USDT |
0.5041 USDT |
| 2021-12-03 |
0.3123 USDT |
40,051.6766 |
0.3721 USDT |
0.3720 USDT |
0.3839 USDT |
0.3844 USDT |
| 2021-12-02 |
0.2983 USDT |
39,329.5165 |
0.2818 USDT |
0.2703 USDT |
0.2764 USDT |
0.2719 USDT |
| 2021-12-01 |
0.3230 USDT |
29,962.7711 |
0.3367 USDT |
0.3367 USDT |
0.3564 USDT |
0.3592 USDT |