Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-17 |
1.1733 USDT |
18,328.9237 |
1.1383 USDT |
1.0870 USDT |
1.1311 USDT |
1.1284 USDT |
| 2022-06-16 |
1.0819 USDT |
26,769.5349 |
1.1949 USDT |
1.1366 USDT |
1.2143 USDT |
1.3105 USDT |
| 2022-06-15 |
1.4280 USDT |
58,051.8592 |
1.1232 USDT |
0.8826 USDT |
0.9453 USDT |
0.9175 USDT |
| 2022-06-14 |
1.7887 USDT |
23,561.8961 |
1.6493 USDT |
1.4297 USDT |
1.7217 USDT |
1.4684 USDT |
| 2022-06-13 |
1.9353 USDT |
17,715.0728 |
1.9045 USDT |
1.7116 USDT |
1.9107 USDT |
2.1197 USDT |
| 2022-06-12 |
1.3697 USDT |
18,393.7159 |
1.2504 USDT |
1.2051 USDT |
1.2762 USDT |
1.3415 USDT |
| 2022-06-11 |
1.1319 USDT |
12,299.4888 |
1.2616 USDT |
1.2162 USDT |
1.2574 USDT |
1.3034 USDT |
| 2022-06-10 |
0.9052 USDT |
14,011.6530 |
0.9941 USDT |
0.9549 USDT |
0.9839 USDT |
0.9707 USDT |
| 2022-06-09 |
0.8261 USDT |
18,639.8932 |
0.8387 USDT |
0.8015 USDT |
0.8213 USDT |
0.8143 USDT |
| 2022-06-08 |
0.8512 USDT |
16,958.6019 |
0.8635 USDT |
0.8570 USDT |
0.8645 USDT |
0.8640 USDT |
| 2022-06-07 |
0.8848 USDT |
31,948.7328 |
0.7958 USDT |
0.7532 USDT |
0.8012 USDT |
0.8326 USDT |
| 2022-06-06 |
0.8419 USDT |
16,736.7687 |
0.8347 USDT |
0.8137 USDT |
0.8387 USDT |
0.8306 USDT |
| 2022-06-05 |
0.9706 USDT |
18,831.4648 |
0.9820 USDT |
0.8788 USDT |
0.9143 USDT |
0.9221 USDT |
| 2022-06-04 |
0.9844 USDT |
8,245.1770 |
0.9590 USDT |
0.9335 USDT |
0.9413 USDT |
0.9346 USDT |
| 2022-06-03 |
0.9483 USDT |
12,291.7641 |
0.9814 USDT |
0.9622 USDT |
0.9976 USDT |
0.9655 USDT |
| 2022-06-02 |
0.9471 USDT |
20,988.6094 |
0.9336 USDT |
0.8681 USDT |
0.9167 USDT |
0.8745 USDT |
| 2022-06-01 |
0.8044 USDT |
25,759.2752 |
0.9127 USDT |
0.9054 USDT |
0.9639 USDT |
0.9617 USDT |
| 2022-05-31 |
0.7581 USDT |
19,526.7496 |
0.7735 USDT |
0.7435 USDT |
0.7669 USDT |
0.7470 USDT |
| 2022-05-30 |
0.9407 USDT |
33,892.8545 |
0.8756 USDT |
0.7680 USDT |
0.8011 USDT |
0.7984 USDT |
| 2022-05-29 |
1.2608 USDT |
12,724.0130 |
1.2667 USDT |
1.1914 USDT |
1.2291 USDT |
1.1997 USDT |
| 2022-05-28 |
1.3511 USDT |
12,897.5054 |
1.2114 USDT |
1.1865 USDT |
1.2307 USDT |
1.1957 USDT |
| 2022-05-27 |
1.3845 USDT |
15,610.0203 |
1.4563 USDT |
1.3955 USDT |
1.4748 USDT |
1.4844 USDT |
| 2022-05-26 |
1.1443 USDT |
20,023.4268 |
1.1812 USDT |
1.1783 USDT |
1.2431 USDT |
1.2287 USDT |
| 2022-05-25 |
0.9795 USDT |
20,022.9827 |
1.0130 USDT |
0.9544 USDT |
0.9994 USDT |
0.9623 USDT |
| 2022-05-24 |
1.0033 USDT |
27,164.2203 |
1.0297 USDT |
1.0147 USDT |
1.0393 USDT |
1.0235 USDT |
| 2022-05-23 |
0.9583 USDT |
31,992.8672 |
0.9348 USDT |
0.9043 USDT |
0.9807 USDT |
1.0106 USDT |
| 2022-05-22 |
1.2302 USDT |
12,052.3112 |
1.2042 USDT |
1.1215 USDT |
1.1543 USDT |
1.1258 USDT |
| 2022-05-21 |
1.3411 USDT |
12,498.9799 |
1.2610 USDT |
1.1938 USDT |
1.2614 USDT |
1.2461 USDT |
| 2022-05-20 |
1.3259 USDT |
12,843.6132 |
1.4586 USDT |
1.3724 USDT |
1.4310 USDT |
1.3731 USDT |
| 2022-05-19 |
1.6549 USDT |
14,371.4100 |
1.4768 USDT |
1.4460 USDT |
1.5027 USDT |
1.4824 USDT |
| 2022-05-18 |
1.4811 USDT |
17,957.5146 |
1.6410 USDT |
1.5473 USDT |
1.6332 USDT |
1.6358 USDT |
| 2022-05-17 |
1.4846 USDT |
19,397.2554 |
1.5074 USDT |
1.3651 USDT |
1.4427 USDT |
1.3697 USDT |
| 2022-05-16 |
1.6533 USDT |
9,779.8668 |
1.6290 USDT |
1.5905 USDT |
1.6576 USDT |
1.6616 USDT |
| 2022-05-15 |
1.6222 USDT |
14,827.1109 |
1.5453 USDT |
1.3764 USDT |
1.4297 USDT |
1.3858 USDT |
| 2022-05-14 |
1.8378 USDT |
16,624.3776 |
1.8390 USDT |
1.6517 USDT |
1.7161 USDT |
1.6952 USDT |
| 2022-05-13 |
1.8297 USDT |
17,712.9019 |
1.7658 USDT |
1.6719 USDT |
1.7811 USDT |
1.7522 USDT |
| 2022-05-12 |
3.2179 USDT |
16,467.2820 |
2.5902 USDT |
2.4385 USDT |
2.5902 USDT |
2.5927 USDT |
| 2022-05-11 |
2.3593 USDT |
33,379.7801 |
2.5449 USDT |
2.4932 USDT |
2.6704 USDT |
2.9025 USDT |
| 2022-05-10 |
1.8276 USDT |
19,511.1863 |
1.6624 USDT |
1.6624 USDT |
1.7798 USDT |
2.0825 USDT |
| 2022-05-09 |
1.6863 USDT |
29,436.3055 |
1.9080 USDT |
1.7890 USDT |
1.9820 USDT |
1.8995 USDT |
| 2022-05-08 |
1.4408 USDT |
17,624.7118 |
1.3925 USDT |
1.3023 USDT |
1.3976 USDT |
1.3983 USDT |
| 2022-05-07 |
1.2898 USDT |
15,449.3224 |
1.2585 USDT |
1.2487 USDT |
1.2862 USDT |
1.2974 USDT |
| 2022-05-06 |
1.4457 USDT |
18,946.5347 |
1.3135 USDT |
1.2638 USDT |
1.3066 USDT |
1.2946 USDT |
| 2022-05-05 |
1.3385 USDT |
14,197.2464 |
1.5065 USDT |
1.4058 USDT |
1.5093 USDT |
1.4356 USDT |
| 2022-05-04 |
1.5598 USDT |
30,842.0623 |
1.5804 USDT |
1.1879 USDT |
1.2119 USDT |
1.1879 USDT |
| 2022-05-03 |
1.7638 USDT |
9,019.0023 |
1.8373 USDT |
1.8349 USDT |
1.8800 USDT |
1.8800 USDT |
| 2022-05-02 |
1.8293 USDT |
9,473.0818 |
1.9871 USDT |
1.8097 USDT |
1.9301 USDT |
1.8099 USDT |
| 2022-05-01 |
1.9073 USDT |
10,557.5834 |
1.6496 USDT |
1.6269 USDT |
1.7057 USDT |
1.8168 USDT |