Identifier on DigiFinex: uni3s_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-12 |
0.0781 USDT |
983,750.5075 |
0.0633 USDT |
0.0606 USDT |
0.0720 USDT |
0.0707 USDT |
2024-11-11 |
0.0928 USDT |
368,804.9247 |
0.0875 USDT |
0.0867 USDT |
0.0905 USDT |
0.0876 USDT |
2024-11-10 |
0.0937 USDT |
560,584.3885 |
0.0945 USDT |
0.0831 USDT |
0.0868 USDT |
0.0911 USDT |
2024-11-09 |
0.1031 USDT |
26,124.7785 |
0.1019 USDT |
0.0985 USDT |
0.1027 USDT |
0.0991 USDT |
2024-11-08 |
0.1074 USDT |
260,375.6699 |
0.1116 USDT |
0.1078 USDT |
0.1115 USDT |
0.1115 USDT |
2024-11-07 |
0.0967 USDT |
30,605.1929 |
0.1019 USDT |
0.0994 USDT |
0.1023 USDT |
0.1012 USDT |
2024-11-06 |
0.1187 USDT |
493,702.3441 |
0.1014 USDT |
0.0924 USDT |
0.0962 USDT |
0.0966 USDT |
2024-11-05 |
0.2339 USDT |
82,712.6250 |
0.2134 USDT |
0.2100 USDT |
0.2169 USDT |
0.2229 USDT |
2024-11-04 |
0.2401 USDT |
61,618.2732 |
0.2462 USDT |
0.2439 USDT |
0.2496 USDT |
0.2500 USDT |
2024-11-03 |
0.2253 USDT |
156,324.8803 |
0.2213 USDT |
0.2206 USDT |
0.2371 USDT |
0.2321 USDT |
2024-11-02 |
0.1954 USDT |
4,681.0585 |
0.2021 USDT |
0.2021 USDT |
0.2045 USDT |
0.2025 USDT |
2024-11-01 |
0.1764 USDT |
5,072.1772 |
0.1891 USDT |
0.1873 USDT |
0.1908 USDT |
0.1880 USDT |
2024-10-31 |
0.1694 USDT |
8,272.4112 |
0.1969 USDT |
0.1927 USDT |
0.1972 USDT |
0.1929 USDT |
2024-10-30 |
0.1602 USDT |
21,039.8052 |
0.1469 USDT |
0.1450 USDT |
0.1510 USDT |
0.1488 USDT |
2024-10-29 |
0.1756 USDT |
125,938.1501 |
0.1792 USDT |
0.1663 USDT |
0.1714 USDT |
0.1718 USDT |
2024-10-28 |
0.2035 USDT |
153,311.0640 |
0.2014 USDT |
0.1878 USDT |
0.1937 USDT |
0.1902 USDT |
2024-10-27 |
0.2030 USDT |
71,507.2496 |
0.2015 USDT |
0.1962 USDT |
0.2022 USDT |
0.2011 USDT |
2024-10-26 |
0.2082 USDT |
66,329.1993 |
0.2172 USDT |
0.2076 USDT |
0.2143 USDT |
0.2157 USDT |
2024-10-25 |
0.1749 USDT |
217,622.9268 |
0.1702 USDT |
0.1640 USDT |
0.1775 USDT |
0.1767 USDT |
2024-10-24 |
0.1735 USDT |
84,144.7299 |
0.1747 USDT |
0.1694 USDT |
0.1755 USDT |
0.1731 USDT |
2024-10-23 |
0.1956 USDT |
92,001.8332 |
0.2075 USDT |
0.1840 USDT |
0.1906 USDT |
0.1859 USDT |
2024-10-22 |
0.1773 USDT |
16,560.3707 |
0.1776 USDT |
0.1726 USDT |
0.1785 USDT |
0.1735 USDT |
2024-10-21 |
0.2128 USDT |
161,943.8950 |
0.2160 USDT |
0.1983 USDT |
0.2029 USDT |
0.1987 USDT |
2024-10-20 |
0.2224 USDT |
7,162.5065 |
0.2047 USDT |
0.2027 USDT |
0.2064 USDT |
0.2057 USDT |
2024-10-19 |
0.2318 USDT |
19,006.9307 |
0.2333 USDT |
0.2326 USDT |
0.2395 USDT |
0.2451 USDT |
2024-10-18 |
0.2350 USDT |
50,437.3025 |
0.2295 USDT |
0.2288 USDT |
0.2335 USDT |
0.2376 USDT |
2024-10-17 |
0.2371 USDT |
50,677.0724 |
0.2480 USDT |
0.2399 USDT |
0.2429 USDT |
0.2417 USDT |
2024-10-16 |
0.2088 USDT |
85,985.9994 |
0.2118 USDT |
0.2110 USDT |
0.2199 USDT |
0.2160 USDT |
2024-10-15 |
0.1983 USDT |
209,427.8812 |
0.2123 USDT |
0.1971 USDT |
0.2065 USDT |
0.2043 USDT |
2024-10-14 |
0.2006 USDT |
2,504.4211 |
0.1870 USDT |
0.1850 USDT |
0.1870 USDT |
0.1850 USDT |
2024-10-13 |
0.2061 USDT |
170,984.5644 |
0.2073 USDT |
0.2023 USDT |
0.2092 USDT |
0.2228 USDT |
2024-10-12 |
0.2055 USDT |
130,110.3409 |
0.2001 USDT |
0.1847 USDT |
0.1882 USDT |
0.1865 USDT |
2024-10-11 |
0.2013 USDT |
136,476.3107 |
0.2063 USDT |
0.2008 USDT |
0.2086 USDT |
0.2087 USDT |
2024-10-10 |
0.2195 USDT |
599,271.4005 |
0.2311 USDT |
0.1751 USDT |
0.1889 USDT |
0.2089 USDT |
2024-10-09 |
0.2963 USDT |
98,556.3499 |
0.2881 USDT |
0.2712 USDT |
0.2893 USDT |
0.2889 USDT |
2024-10-08 |
0.2921 USDT |
67,258.8428 |
0.2996 USDT |
0.2947 USDT |
0.3045 USDT |
0.3130 USDT |
2024-10-07 |
0.2891 USDT |
16,090.8862 |
0.2852 USDT |
0.2760 USDT |
0.2862 USDT |
0.2838 USDT |
2024-10-06 |
0.3485 USDT |
2,945.1415 |
0.3357 USDT |
0.3318 USDT |
0.3357 USDT |
0.3326 USDT |
2024-10-05 |
0.3627 USDT |
56,045.4124 |
0.3595 USDT |
0.3435 USDT |
0.3521 USDT |
0.3643 USDT |
2024-10-04 |
0.3779 USDT |
2,360.3825 |
0.3722 USDT |
0.3722 USDT |
0.3786 USDT |
0.3760 USDT |
2024-10-03 |
0.3983 USDT |
116,687.7906 |
0.4112 USDT |
0.3914 USDT |
0.4121 USDT |
0.4093 USDT |
2024-10-02 |
0.3442 USDT |
2,388.0178 |
0.3895 USDT |
0.3880 USDT |
0.3957 USDT |
0.3955 USDT |
2024-10-01 |
0.3023 USDT |
7,036.5878 |
0.3456 USDT |
0.3456 USDT |
0.3580 USDT |
0.3535 USDT |
2024-09-30 |
0.2837 USDT |
3,020.3529 |
0.2816 USDT |
0.2788 USDT |
0.2844 USDT |
0.2844 USDT |
2024-09-29 |
0.2895 USDT |
40,835.4221 |
0.2879 USDT |
0.2795 USDT |
0.2880 USDT |
0.2953 USDT |
2024-09-28 |
0.2737 USDT |
48,470.4251 |
0.2687 USDT |
0.2680 USDT |
0.2788 USDT |
0.2813 USDT |
2024-09-27 |
0.2957 USDT |
81,755.1159 |
0.2890 USDT |
0.2677 USDT |
0.2826 USDT |
0.2841 USDT |
2024-09-26 |
0.3453 USDT |
54,148.2197 |
0.3266 USDT |
0.3050 USDT |
0.3133 USDT |
0.3098 USDT |
2024-09-25 |
0.3773 USDT |
37,751.5810 |
0.3750 USDT |
0.3689 USDT |
0.3858 USDT |
0.3890 USDT |
2024-09-24 |
0.3858 USDT |
31,189.5992 |
0.3906 USDT |
0.3756 USDT |
0.3825 USDT |
0.3768 USDT |