Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-31 |
0.0096 USDT |
1,313,867.7949 |
0.0097 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2022-10-30 |
0.0091 USDT |
1,314,636.4915 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0097 USDT |
| 2022-10-29 |
0.0097 USDT |
2,009,551.2198 |
0.0092 USDT |
0.0090 USDT |
0.0094 USDT |
0.0092 USDT |
| 2022-10-28 |
0.0107 USDT |
1,202,562.5393 |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0102 USDT |
| 2022-10-27 |
0.0101 USDT |
2,051,631.7575 |
0.0096 USDT |
0.0094 USDT |
0.0097 USDT |
0.0102 USDT |
| 2022-10-26 |
0.0115 USDT |
999,827.1806 |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2022-10-25 |
0.0136 USDT |
1,716,571.6326 |
0.0117 USDT |
0.0112 USDT |
0.0117 USDT |
0.0122 USDT |
| 2022-10-24 |
0.0148 USDT |
574,085.5888 |
0.0152 USDT |
0.0147 USDT |
0.0150 USDT |
0.0150 USDT |
| 2022-10-23 |
0.0155 USDT |
878,193.5841 |
0.0150 USDT |
0.0142 USDT |
0.0143 USDT |
0.0142 USDT |
| 2022-10-22 |
0.0160 USDT |
419,022.5915 |
0.0159 USDT |
0.0155 USDT |
0.0158 USDT |
0.0157 USDT |
| 2022-10-21 |
0.0166 USDT |
476,086.2115 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-10-20 |
0.0138 USDT |
1,473,520.6018 |
0.0142 USDT |
0.0142 USDT |
0.0153 USDT |
0.0160 USDT |
| 2022-10-19 |
0.0130 USDT |
1,189,932.7581 |
0.0122 USDT |
0.0120 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-10-18 |
0.0142 USDT |
1,294,134.1888 |
0.0135 USDT |
0.0126 USDT |
0.0131 USDT |
0.0130 USDT |
| 2022-10-17 |
0.0156 USDT |
899,425.1194 |
0.0144 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2022-10-16 |
0.0169 USDT |
928,060.1437 |
0.0172 USDT |
0.0161 USDT |
0.0166 USDT |
0.0165 USDT |
| 2022-10-15 |
0.0164 USDT |
542,556.9046 |
0.0171 USDT |
0.0169 USDT |
0.0172 USDT |
0.0172 USDT |
| 2022-10-14 |
0.0154 USDT |
1,136,001.3605 |
0.0157 USDT |
0.0155 USDT |
0.0162 USDT |
0.0163 USDT |
| 2022-10-13 |
0.0202 USDT |
722,866.3497 |
0.0171 USDT |
0.0162 USDT |
0.0167 USDT |
0.0172 USDT |
| 2022-10-12 |
0.0186 USDT |
444,594.8422 |
0.0184 USDT |
0.0182 USDT |
0.0185 USDT |
0.0184 USDT |
| 2022-10-11 |
0.0172 USDT |
536,616.2360 |
0.0194 USDT |
0.0189 USDT |
0.0194 USDT |
0.0197 USDT |
| 2022-10-10 |
0.0160 USDT |
746,878.9885 |
0.0165 USDT |
0.0158 USDT |
0.0166 USDT |
0.0158 USDT |
| 2022-10-09 |
0.0150 USDT |
485,916.9817 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-10-08 |
0.0143 USDT |
346,688.6596 |
0.0149 USDT |
0.0149 USDT |
0.0152 USDT |
0.0153 USDT |
| 2022-10-07 |
0.0132 USDT |
813,318.6813 |
0.0142 USDT |
0.0136 USDT |
0.0139 USDT |
0.0138 USDT |
| 2022-10-06 |
0.0134 USDT |
1,091,501.9652 |
0.0133 USDT |
0.0128 USDT |
0.0132 USDT |
0.0134 USDT |
| 2022-10-05 |
0.0151 USDT |
978,576.7289 |
0.0145 USDT |
0.0140 USDT |
0.0144 USDT |
0.0141 USDT |
| 2022-10-04 |
0.0149 USDT |
806,444.9345 |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2022-10-03 |
0.0169 USDT |
1,081,781.7717 |
0.0161 USDT |
0.0143 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-10-02 |
0.0182 USDT |
897,578.3209 |
0.0188 USDT |
0.0179 USDT |
0.0182 USDT |
0.0181 USDT |
| 2022-10-01 |
0.0169 USDT |
522,249.0153 |
0.0168 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-09-30 |
0.0179 USDT |
930,638.5452 |
0.0182 USDT |
0.0173 USDT |
0.0183 USDT |
0.0175 USDT |
| 2022-09-29 |
0.0187 USDT |
982,576.0256 |
0.0180 USDT |
0.0178 USDT |
0.0190 USDT |
0.0187 USDT |
| 2022-09-28 |
0.0200 USDT |
1,094,129.2504 |
0.0188 USDT |
0.0176 USDT |
0.0182 USDT |
0.0176 USDT |
| 2022-09-27 |
0.0193 USDT |
1,446,121.6429 |
0.0202 USDT |
0.0187 USDT |
0.0198 USDT |
0.0194 USDT |
| 2022-09-26 |
0.0276 USDT |
538,305.5708 |
0.0248 USDT |
0.0243 USDT |
0.0252 USDT |
0.0252 USDT |
| 2022-09-25 |
0.0264 USDT |
741,185.5335 |
0.0266 USDT |
0.0262 USDT |
0.0277 USDT |
0.0278 USDT |
| 2022-09-24 |
0.0256 USDT |
603,862.4547 |
0.0259 USDT |
0.0256 USDT |
0.0261 USDT |
0.0270 USDT |
| 2022-09-23 |
0.0274 USDT |
1,158,477.1513 |
0.0274 USDT |
0.0261 USDT |
0.0267 USDT |
0.0265 USDT |
| 2022-09-22 |
0.0302 USDT |
873,530.6902 |
0.0301 USDT |
0.0278 USDT |
0.0290 USDT |
0.0286 USDT |
| 2022-09-21 |
0.0354 USDT |
1,841,352.3610 |
0.0338 USDT |
0.0294 USDT |
0.0339 USDT |
0.0380 USDT |
| 2022-09-20 |
0.0358 USDT |
708,604.6744 |
0.0357 USDT |
0.0355 USDT |
0.0376 USDT |
0.0371 USDT |
| 2022-09-19 |
0.0376 USDT |
659,898.6298 |
0.0374 USDT |
0.0346 USDT |
0.0357 USDT |
0.0351 USDT |
| 2022-09-18 |
0.0301 USDT |
847,688.4665 |
0.0315 USDT |
0.0309 USDT |
0.0320 USDT |
0.0350 USDT |
| 2022-09-17 |
0.0293 USDT |
382,594.1201 |
0.0281 USDT |
0.0277 USDT |
0.0283 USDT |
0.0282 USDT |
| 2022-09-16 |
0.0310 USDT |
564,799.4681 |
0.0322 USDT |
0.0303 USDT |
0.0309 USDT |
0.0306 USDT |
| 2022-09-15 |
0.0284 USDT |
514,227.0015 |
0.0292 USDT |
0.0288 USDT |
0.0296 USDT |
0.0291 USDT |
| 2022-09-14 |
0.0276 USDT |
409,198.4415 |
0.0275 USDT |
0.0259 USDT |
0.0266 USDT |
0.0266 USDT |
| 2022-09-13 |
0.0242 USDT |
831,301.2441 |
0.0268 USDT |
0.0262 USDT |
0.0269 USDT |
0.0278 USDT |
| 2022-09-12 |
0.0221 USDT |
646,972.4643 |
0.0214 USDT |
0.0212 USDT |
0.0217 USDT |
0.0222 USDT |