Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
0.9380 USDT |
7,831.7269 |
0.9231 USDT |
0.9191 USDT |
0.9334 USDT |
0.9315 USDT |
| 2022-04-22 |
0.9774 USDT |
13,191.7894 |
0.9577 USDT |
0.9332 USDT |
0.9727 USDT |
0.9650 USDT |
| 2022-04-21 |
0.8741 USDT |
29,727.9569 |
0.8739 USDT |
0.8739 USDT |
0.9624 USDT |
1.0129 USDT |
| 2022-04-20 |
0.8624 USDT |
16,002.3464 |
0.9360 USDT |
0.8455 USDT |
0.8701 USDT |
0.8692 USDT |
| 2022-04-19 |
0.8642 USDT |
7,372.4672 |
0.8387 USDT |
0.8248 USDT |
0.8420 USDT |
0.8285 USDT |
| 2022-04-18 |
0.9593 USDT |
8,163.3548 |
0.9010 USDT |
0.8874 USDT |
0.9006 USDT |
0.8977 USDT |
| 2022-04-17 |
0.8286 USDT |
6,294.6324 |
0.8572 USDT |
0.8360 USDT |
0.8487 USDT |
0.8487 USDT |
| 2022-04-16 |
0.8132 USDT |
7,448.8202 |
0.8506 USDT |
0.8073 USDT |
0.8239 USDT |
0.8136 USDT |
| 2022-04-15 |
0.8199 USDT |
6,418.7711 |
0.8098 USDT |
0.7929 USDT |
0.8025 USDT |
0.8025 USDT |
| 2022-04-14 |
0.8602 USDT |
11,911.7374 |
0.9071 USDT |
0.8642 USDT |
0.8801 USDT |
0.8756 USDT |
| 2022-04-13 |
0.8981 USDT |
9,047.0893 |
0.8512 USDT |
0.8199 USDT |
0.8409 USDT |
0.8368 USDT |
| 2022-04-12 |
0.9834 USDT |
16,210.9802 |
0.9620 USDT |
0.9526 USDT |
0.9993 USDT |
0.9725 USDT |
| 2022-04-11 |
0.9492 USDT |
23,275.5885 |
1.0185 USDT |
1.0059 USDT |
1.0537 USDT |
1.0716 USDT |
| 2022-04-10 |
0.7760 USDT |
18,745.3452 |
0.7318 USDT |
0.7216 USDT |
0.7402 USDT |
0.7991 USDT |
| 2022-04-09 |
0.8311 USDT |
13,288.7704 |
0.7999 USDT |
0.7810 USDT |
0.8021 USDT |
0.7994 USDT |
| 2022-04-08 |
0.7707 USDT |
21,559.4516 |
0.8228 USDT |
0.8106 USDT |
0.8568 USDT |
0.8552 USDT |
| 2022-04-07 |
0.8019 USDT |
18,165.7983 |
0.7839 USDT |
0.7137 USDT |
0.7276 USDT |
0.7139 USDT |
| 2022-04-06 |
0.7121 USDT |
23,003.5945 |
0.7578 USDT |
0.7515 USDT |
0.7716 USDT |
0.7914 USDT |
| 2022-04-05 |
0.5632 USDT |
28,523.2243 |
0.5895 USDT |
0.5849 USDT |
0.5941 USDT |
0.5992 USDT |
| 2022-04-04 |
0.5498 USDT |
28,370.1281 |
0.6061 USDT |
0.5584 USDT |
0.5827 USDT |
0.5686 USDT |
| 2022-04-03 |
0.5405 USDT |
23,455.4336 |
0.5515 USDT |
0.5101 USDT |
0.5365 USDT |
0.5320 USDT |
| 2022-04-02 |
0.5614 USDT |
41,874.1714 |
0.5509 USDT |
0.5312 USDT |
0.5374 USDT |
0.5331 USDT |
| 2022-04-01 |
0.6195 USDT |
25,143.0806 |
0.5445 USDT |
0.5439 USDT |
0.5680 USDT |
0.5921 USDT |
| 2022-03-31 |
0.5859 USDT |
20,320.1420 |
0.6632 USDT |
0.6387 USDT |
0.6508 USDT |
0.6478 USDT |
| 2022-03-30 |
0.6552 USDT |
31,843.8876 |
0.6410 USDT |
0.6001 USDT |
0.6276 USDT |
0.6323 USDT |
| 2022-03-29 |
0.6992 USDT |
19,343.9523 |
0.6915 USDT |
0.6835 USDT |
0.7013 USDT |
0.7069 USDT |
| 2022-03-28 |
0.6920 USDT |
27,680.7119 |
0.6766 USDT |
0.6661 USDT |
0.7261 USDT |
0.7762 USDT |
| 2022-03-27 |
0.8046 USDT |
25,785.6990 |
0.7712 USDT |
0.6945 USDT |
0.7126 USDT |
0.7095 USDT |
| 2022-03-26 |
0.8777 USDT |
9,417.2910 |
0.9071 USDT |
0.8825 USDT |
0.9059 USDT |
0.8964 USDT |
| 2022-03-25 |
0.8345 USDT |
17,309.0666 |
0.8783 USDT |
0.8370 USDT |
0.8648 USDT |
0.8587 USDT |
| 2022-03-24 |
0.9779 USDT |
10,429.3245 |
0.8988 USDT |
0.8597 USDT |
0.8857 USDT |
0.8632 USDT |
| 2022-03-23 |
1.1221 USDT |
7,284.6561 |
1.1503 USDT |
1.0755 USDT |
1.1187 USDT |
1.0771 USDT |
| 2022-03-22 |
1.1547 USDT |
10,332.8466 |
1.0697 USDT |
1.0586 USDT |
1.0898 USDT |
1.1154 USDT |
| 2022-03-21 |
1.3373 USDT |
8,915.5385 |
1.3653 USDT |
1.3399 USDT |
1.3691 USDT |
1.3691 USDT |
| 2022-03-20 |
1.3203 USDT |
11,360.6804 |
1.4535 USDT |
1.3553 USDT |
1.4154 USDT |
1.4071 USDT |
| 2022-03-19 |
1.2329 USDT |
9,448.7954 |
1.2042 USDT |
1.1906 USDT |
1.2288 USDT |
1.2379 USDT |
| 2022-03-18 |
1.4182 USDT |
8,053.4290 |
1.2566 USDT |
1.2373 USDT |
1.2780 USDT |
1.2848 USDT |
| 2022-03-17 |
1.5130 USDT |
6,052.0182 |
1.4987 USDT |
1.4757 USDT |
1.5038 USDT |
1.4973 USDT |
| 2022-03-16 |
1.7335 USDT |
8,940.6365 |
1.5821 USDT |
1.5001 USDT |
1.5895 USDT |
1.5759 USDT |
| 2022-03-15 |
2.0098 USDT |
9,885.6748 |
1.8547 USDT |
1.7702 USDT |
1.8495 USDT |
1.8322 USDT |
| 2022-03-14 |
2.0945 USDT |
4,082.6027 |
2.1522 USDT |
2.1145 USDT |
2.1568 USDT |
2.1317 USDT |
| 2022-03-13 |
1.9936 USDT |
3,221.5541 |
2.0396 USDT |
2.0252 USDT |
2.0941 USDT |
2.0765 USDT |
| 2022-03-12 |
1.9177 USDT |
2,478.6372 |
2.0441 USDT |
2.0057 USDT |
2.0330 USDT |
2.0099 USDT |
| 2022-03-11 |
1.9385 USDT |
6,122.3356 |
2.0377 USDT |
1.9883 USDT |
2.0411 USDT |
2.0053 USDT |
| 2022-03-10 |
1.9157 USDT |
4,430.7303 |
1.9967 USDT |
1.9519 USDT |
1.9877 USDT |
1.9923 USDT |
| 2022-03-09 |
1.6963 USDT |
5,152.8424 |
1.7049 USDT |
1.6876 USDT |
1.7395 USDT |
1.7138 USDT |
| 2022-03-08 |
2.1326 USDT |
7,493.2046 |
2.0501 USDT |
1.9659 USDT |
2.0336 USDT |
2.0230 USDT |
| 2022-03-07 |
2.3151 USDT |
8,935.0501 |
2.4829 USDT |
2.2544 USDT |
2.3541 USDT |
2.2592 USDT |
| 2022-03-06 |
2.1070 USDT |
6,095.5068 |
2.1180 USDT |
2.0598 USDT |
2.1737 USDT |
2.0605 USDT |
| 2022-03-05 |
1.9979 USDT |
4,762.2583 |
1.9107 USDT |
1.8632 USDT |
1.9212 USDT |
1.9510 USDT |