Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-11 |
0.0237 USDT |
809,582.5875 |
0.0236 USDT |
0.0234 USDT |
0.0242 USDT |
0.0246 USDT |
| 2022-09-10 |
0.0242 USDT |
384,797.2762 |
0.0242 USDT |
0.0232 USDT |
0.0242 USDT |
0.0234 USDT |
| 2022-09-09 |
0.0253 USDT |
697,954.6834 |
0.0263 USDT |
0.0245 USDT |
0.0257 USDT |
0.0253 USDT |
| 2022-09-08 |
0.0307 USDT |
600,741.7427 |
0.0303 USDT |
0.0283 USDT |
0.0291 USDT |
0.0292 USDT |
| 2022-09-07 |
0.0342 USDT |
769,287.6800 |
0.0326 USDT |
0.0291 USDT |
0.0301 USDT |
0.0298 USDT |
| 2022-09-06 |
0.0276 USDT |
1,380,141.8032 |
0.0271 USDT |
0.0271 USDT |
0.0281 USDT |
0.0350 USDT |
| 2022-09-05 |
0.0281 USDT |
571,924.6914 |
0.0284 USDT |
0.0253 USDT |
0.0259 USDT |
0.0257 USDT |
| 2022-09-04 |
0.0281 USDT |
432,966.9941 |
0.0275 USDT |
0.0264 USDT |
0.0270 USDT |
0.0273 USDT |
| 2022-09-03 |
0.0293 USDT |
470,507.4713 |
0.0294 USDT |
0.0291 USDT |
0.0296 USDT |
0.0298 USDT |
| 2022-09-02 |
0.0286 USDT |
1,161,004.3887 |
0.0258 USDT |
0.0250 USDT |
0.0258 USDT |
0.0301 USDT |
| 2022-09-01 |
0.0330 USDT |
633,359.9700 |
0.0329 USDT |
0.0296 USDT |
0.0305 USDT |
0.0302 USDT |
| 2022-08-31 |
0.0312 USDT |
800,136.9144 |
0.0319 USDT |
0.0302 USDT |
0.0321 USDT |
0.0315 USDT |
| 2022-08-30 |
0.0323 USDT |
395,904.2205 |
0.0355 USDT |
0.0318 USDT |
0.0325 USDT |
0.0325 USDT |
| 2022-08-29 |
0.0371 USDT |
218,442.7545 |
0.0329 USDT |
0.0312 USDT |
0.0320 USDT |
0.0319 USDT |
| 2022-08-28 |
0.0375 USDT |
402,067.4025 |
0.0369 USDT |
0.0365 USDT |
0.0381 USDT |
0.0392 USDT |
| 2022-08-27 |
0.0365 USDT |
514,420.9949 |
0.0377 USDT |
0.0358 USDT |
0.0373 USDT |
0.0365 USDT |
| 2022-08-26 |
0.0282 USDT |
540,356.9027 |
0.0326 USDT |
0.0318 USDT |
0.0326 USDT |
0.0350 USDT |
| 2022-08-25 |
0.0240 USDT |
485,343.2052 |
0.0242 USDT |
0.0236 USDT |
0.0241 USDT |
0.0241 USDT |
| 2022-08-24 |
0.0245 USDT |
354,536.1936 |
0.0233 USDT |
0.0227 USDT |
0.0233 USDT |
0.0231 USDT |
| 2022-08-23 |
0.0250 USDT |
558,123.2320 |
0.0242 USDT |
0.0234 USDT |
0.0244 USDT |
0.0238 USDT |
| 2022-08-22 |
0.0265 USDT |
658,339.7584 |
0.0279 USDT |
0.0272 USDT |
0.0282 USDT |
0.0276 USDT |
| 2022-08-21 |
0.0248 USDT |
894,369.1214 |
0.0241 USDT |
0.0229 USDT |
0.0238 USDT |
0.0233 USDT |
| 2022-08-20 |
0.0265 USDT |
1,191,901.0998 |
0.0247 USDT |
0.0246 USDT |
0.0268 USDT |
0.0277 USDT |
| 2022-08-19 |
0.0251 USDT |
794,236.1112 |
0.0262 USDT |
0.0253 USDT |
0.0265 USDT |
0.0260 USDT |
| 2022-08-18 |
0.0191 USDT |
942,757.3537 |
0.0198 USDT |
0.0192 USDT |
0.0197 USDT |
0.0198 USDT |
| 2022-08-17 |
0.0177 USDT |
1,193,354.2572 |
0.0182 USDT |
0.0180 USDT |
0.0188 USDT |
0.0194 USDT |
| 2022-08-16 |
0.0170 USDT |
645,971.6612 |
0.0170 USDT |
0.0169 USDT |
0.0174 USDT |
0.0170 USDT |
| 2022-08-15 |
0.0153 USDT |
842,436.8670 |
0.0167 USDT |
0.0163 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-08-14 |
0.0133 USDT |
1,004,206.9650 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0146 USDT |
| 2022-08-13 |
0.0138 USDT |
891,256.1197 |
0.0138 USDT |
0.0135 USDT |
0.0139 USDT |
0.0142 USDT |
| 2022-08-12 |
0.0143 USDT |
714,762.8118 |
0.0142 USDT |
0.0136 USDT |
0.0140 USDT |
0.0139 USDT |
| 2022-08-11 |
0.0135 USDT |
633,573.4592 |
0.0143 USDT |
0.0142 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-08-10 |
0.0158 USDT |
803,093.6146 |
0.0143 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2022-08-09 |
0.0178 USDT |
699,087.0759 |
0.0191 USDT |
0.0180 USDT |
0.0185 USDT |
0.0183 USDT |
| 2022-08-08 |
0.0154 USDT |
977,921.4796 |
0.0160 USDT |
0.0153 USDT |
0.0162 USDT |
0.0163 USDT |
| 2022-08-07 |
0.0162 USDT |
443,236.3078 |
0.0156 USDT |
0.0154 USDT |
0.0158 USDT |
0.0161 USDT |
| 2022-08-06 |
0.0158 USDT |
651,735.0028 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0161 USDT |
| 2022-08-05 |
0.0158 USDT |
879,008.0954 |
0.0162 USDT |
0.0149 USDT |
0.0156 USDT |
0.0149 USDT |
| 2022-08-04 |
0.0170 USDT |
637,010.4183 |
0.0175 USDT |
0.0171 USDT |
0.0175 USDT |
0.0174 USDT |
| 2022-08-03 |
0.0181 USDT |
925,518.5732 |
0.0167 USDT |
0.0157 USDT |
0.0163 USDT |
0.0162 USDT |
| 2022-08-02 |
0.0228 USDT |
891,060.7138 |
0.0209 USDT |
0.0203 USDT |
0.0210 USDT |
0.0211 USDT |
| 2022-08-01 |
0.0222 USDT |
797,201.9496 |
0.0240 USDT |
0.0224 USDT |
0.0232 USDT |
0.0232 USDT |
| 2022-07-31 |
0.0189 USDT |
945,735.5640 |
0.0187 USDT |
0.0180 USDT |
0.0189 USDT |
0.0201 USDT |
| 2022-07-30 |
0.0195 USDT |
1,456,159.4700 |
0.0196 USDT |
0.0193 USDT |
0.0208 USDT |
0.0202 USDT |
| 2022-07-29 |
0.0189 USDT |
2,101,680.0417 |
0.0187 USDT |
0.0185 USDT |
0.0194 USDT |
0.0190 USDT |
| 2022-07-28 |
0.0229 USDT |
2,227,717.2751 |
0.0184 USDT |
0.0151 USDT |
0.0163 USDT |
0.0163 USDT |