Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.0412 USDT |
1,145,318.1720 |
0.0324 USDT |
0.0276 USDT |
0.0296 USDT |
0.0292 USDT |
| 2022-07-26 |
0.0538 USDT |
344,890.5339 |
0.0619 USDT |
0.0608 USDT |
0.0636 USDT |
0.0630 USDT |
| 2022-07-25 |
0.0463 USDT |
657,477.4579 |
0.0414 USDT |
0.0387 USDT |
0.0404 USDT |
0.0414 USDT |
| 2022-07-24 |
0.0501 USDT |
471,349.2516 |
0.0516 USDT |
0.0446 USDT |
0.0488 USDT |
0.0486 USDT |
| 2022-07-23 |
0.0541 USDT |
443,752.5857 |
0.0564 USDT |
0.0521 USDT |
0.0531 USDT |
0.0531 USDT |
| 2022-07-22 |
0.0493 USDT |
433,392.4677 |
0.0551 USDT |
0.0514 USDT |
0.0533 USDT |
0.0546 USDT |
| 2022-07-21 |
0.0549 USDT |
361,976.2897 |
0.0502 USDT |
0.0472 USDT |
0.0491 USDT |
0.0492 USDT |
| 2022-07-20 |
0.0481 USDT |
580,035.0738 |
0.0501 USDT |
0.0497 USDT |
0.0523 USDT |
0.0569 USDT |
| 2022-07-19 |
0.0471 USDT |
441,447.0836 |
0.0474 USDT |
0.0455 USDT |
0.0476 USDT |
0.0488 USDT |
| 2022-07-18 |
0.0546 USDT |
503,513.2629 |
0.0580 USDT |
0.0512 USDT |
0.0548 USDT |
0.0528 USDT |
| 2022-07-17 |
0.0572 USDT |
277,683.0672 |
0.0602 USDT |
0.0569 USDT |
0.0590 USDT |
0.0576 USDT |
| 2022-07-16 |
0.0607 USDT |
446,327.8982 |
0.0558 USDT |
0.0531 USDT |
0.0552 USDT |
0.0539 USDT |
| 2022-07-15 |
0.0652 USDT |
393,078.2294 |
0.0618 USDT |
0.0602 USDT |
0.0662 USDT |
0.0692 USDT |
| 2022-07-14 |
0.0885 USDT |
420,580.6745 |
0.0659 USDT |
0.0637 USDT |
0.0691 USDT |
0.0711 USDT |
| 2022-07-13 |
0.1435 USDT |
126,169.9427 |
0.1281 USDT |
0.1203 USDT |
0.1246 USDT |
0.1222 USDT |
| 2022-07-12 |
0.1463 USDT |
188,788.6122 |
0.1353 USDT |
0.1345 USDT |
0.1434 USDT |
0.1430 USDT |
| 2022-07-11 |
0.1279 USDT |
322,695.6164 |
0.1354 USDT |
0.1343 USDT |
0.1411 USDT |
0.1550 USDT |
| 2022-07-10 |
0.1145 USDT |
181,815.2090 |
0.1076 USDT |
0.1053 USDT |
0.1094 USDT |
0.1115 USDT |
| 2022-07-09 |
0.1234 USDT |
243,994.8076 |
0.1127 USDT |
0.0983 USDT |
0.1049 USDT |
0.1035 USDT |
| 2022-07-08 |
0.1590 USDT |
149,985.2231 |
0.1601 USDT |
0.1472 USDT |
0.1535 USDT |
0.1479 USDT |
| 2022-07-07 |
0.1817 USDT |
112,776.7659 |
0.1557 USDT |
0.1557 USDT |
0.1610 USDT |
0.1638 USDT |
| 2022-07-06 |
0.2039 USDT |
110,061.1211 |
0.2055 USDT |
0.1926 USDT |
0.2007 USDT |
0.2003 USDT |
| 2022-07-05 |
0.2241 USDT |
97,180.7002 |
0.2408 USDT |
0.1968 USDT |
0.2106 USDT |
0.2003 USDT |
| 2022-07-04 |
0.2741 USDT |
50,790.4264 |
0.2505 USDT |
0.2452 USDT |
0.2534 USDT |
0.2480 USDT |
| 2022-07-03 |
0.2931 USDT |
59,928.4603 |
0.2868 USDT |
0.2741 USDT |
0.2843 USDT |
0.2804 USDT |
| 2022-07-02 |
0.2959 USDT |
52,613.8889 |
0.2872 USDT |
0.2778 USDT |
0.2889 USDT |
0.2842 USDT |
| 2022-07-01 |
0.3049 USDT |
69,135.7602 |
0.3029 USDT |
0.2875 USDT |
0.3039 USDT |
0.3005 USDT |
| 2022-06-30 |
0.3194 USDT |
111,353.6875 |
0.3364 USDT |
0.3186 USDT |
0.3379 USDT |
0.3311 USDT |
| 2022-06-29 |
0.3108 USDT |
87,879.4221 |
0.2891 USDT |
0.2617 USDT |
0.2770 USDT |
0.2724 USDT |
| 2022-06-28 |
0.2804 USDT |
70,795.2012 |
0.2935 USDT |
0.2866 USDT |
0.2964 USDT |
0.3339 USDT |
| 2022-06-27 |
0.2374 USDT |
76,771.1534 |
0.2649 USDT |
0.2565 USDT |
0.2650 USDT |
0.2632 USDT |
| 2022-06-26 |
0.2351 USDT |
167,981.5150 |
0.2332 USDT |
0.1911 USDT |
0.2094 USDT |
0.2086 USDT |
| 2022-06-25 |
0.2718 USDT |
103,894.8105 |
0.2629 USDT |
0.2287 USDT |
0.2412 USDT |
0.2446 USDT |
| 2022-06-24 |
0.2697 USDT |
85,911.6560 |
0.2893 USDT |
0.2678 USDT |
0.2834 USDT |
0.2744 USDT |
| 2022-06-23 |
0.3151 USDT |
75,962.0764 |
0.2896 USDT |
0.2644 USDT |
0.2813 USDT |
0.2650 USDT |
| 2022-06-22 |
0.4469 USDT |
72,195.7123 |
0.3748 USDT |
0.3536 USDT |
0.3748 USDT |
0.3941 USDT |
| 2022-06-21 |
0.5595 USDT |
101,805.7731 |
0.4565 USDT |
0.3959 USDT |
0.4652 USDT |
0.5121 USDT |
| 2022-06-20 |
0.8095 USDT |
40,348.1708 |
0.7926 USDT |
0.7250 USDT |
0.8005 USDT |
0.8005 USDT |
| 2022-06-19 |
1.0969 USDT |
41,430.7741 |
0.8294 USDT |
0.7809 USDT |
0.8444 USDT |
0.8448 USDT |
| 2022-06-18 |
1.3152 USDT |
36,146.8923 |
1.4831 USDT |
1.3690 USDT |
1.4822 USDT |
1.4364 USDT |