Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-05 |
1.9979 USDT |
4,762.2583 |
1.9107 USDT |
1.8632 USDT |
1.9212 USDT |
1.9510 USDT |
| 2022-03-04 |
1.8756 USDT |
10,891.3509 |
1.9352 USDT |
1.9301 USDT |
2.0693 USDT |
2.1713 USDT |
| 2022-03-03 |
1.5412 USDT |
7,046.7667 |
1.6798 USDT |
1.6638 USDT |
1.7112 USDT |
1.6638 USDT |
| 2022-03-02 |
1.3985 USDT |
6,775.0684 |
1.4730 USDT |
1.4109 USDT |
1.4523 USDT |
1.4311 USDT |
| 2022-03-01 |
1.3747 USDT |
11,476.6118 |
1.4227 USDT |
1.3457 USDT |
1.3993 USDT |
1.4084 USDT |
| 2022-02-28 |
1.6587 USDT |
13,229.2274 |
1.5034 USDT |
1.3437 USDT |
1.4105 USDT |
1.3437 USDT |
| 2022-02-27 |
2.0178 USDT |
20,415.6931 |
1.6371 USDT |
1.6093 USDT |
1.7956 USDT |
1.7864 USDT |
| 2022-02-26 |
2.2479 USDT |
7,109.4156 |
2.3074 USDT |
2.1754 USDT |
2.2656 USDT |
2.2453 USDT |
| 2022-02-25 |
2.5606 USDT |
6,607.5786 |
2.4498 USDT |
2.2616 USDT |
2.3208 USDT |
2.2971 USDT |
| 2022-02-24 |
3.4273 USDT |
7,578.0712 |
2.5878 USDT |
2.5740 USDT |
2.7380 USDT |
2.7045 USDT |
| 2022-02-23 |
2.6625 USDT |
7,724.2025 |
2.6174 USDT |
2.5698 USDT |
2.7229 USDT |
2.8785 USDT |
| 2022-02-22 |
3.1695 USDT |
5,367.0139 |
2.9128 USDT |
2.8586 USDT |
2.9635 USDT |
2.8702 USDT |
| 2022-02-21 |
2.5767 USDT |
11,742.7358 |
2.7589 USDT |
2.6317 USDT |
2.7718 USDT |
2.9968 USDT |
| 2022-02-20 |
2.4676 USDT |
4,804.9493 |
2.5499 USDT |
2.4948 USDT |
2.5676 USDT |
2.6514 USDT |
| 2022-02-19 |
2.0960 USDT |
4,591.1883 |
2.1533 USDT |
2.1396 USDT |
2.1884 USDT |
2.2302 USDT |
| 2022-02-18 |
1.9546 USDT |
6,193.1519 |
1.9953 USDT |
1.9876 USDT |
2.0356 USDT |
2.0859 USDT |
| 2022-02-17 |
1.7380 USDT |
10,975.4095 |
1.8550 USDT |
1.8418 USDT |
1.9631 USDT |
1.9519 USDT |
| 2022-02-16 |
1.6175 USDT |
10,323.9424 |
1.6796 USDT |
1.4842 USDT |
1.5417 USDT |
1.5492 USDT |
| 2022-02-15 |
1.7509 USDT |
4,619.1118 |
1.7059 USDT |
1.6101 USDT |
1.6329 USDT |
1.6329 USDT |
| 2022-02-14 |
2.0805 USDT |
7,250.0785 |
1.9944 USDT |
1.9888 USDT |
2.0346 USDT |
2.0126 USDT |
| 2022-02-13 |
1.9904 USDT |
6,310.5734 |
2.1324 USDT |
2.0172 USDT |
2.1272 USDT |
2.0763 USDT |
| 2022-02-12 |
1.9543 USDT |
6,520.8906 |
1.9107 USDT |
1.9054 USDT |
2.0104 USDT |
1.9985 USDT |
| 2022-02-11 |
1.7002 USDT |
13,999.0193 |
1.8123 USDT |
1.7867 USDT |
1.8807 USDT |
2.0602 USDT |
| 2022-02-10 |
1.4871 USDT |
9,895.0764 |
1.5121 USDT |
1.5109 USDT |
1.6087 USDT |
1.6045 USDT |
| 2022-02-09 |
1.4300 USDT |
6,858.6839 |
1.3696 USDT |
1.3224 USDT |
1.3484 USDT |
1.3484 USDT |
| 2022-02-08 |
1.4792 USDT |
8,845.1449 |
1.6731 USDT |
1.5398 USDT |
1.5907 USDT |
1.5655 USDT |
| 2022-02-07 |
1.5692 USDT |
8,863.5929 |
1.4052 USDT |
1.3662 USDT |
1.4160 USDT |
1.4154 USDT |
| 2022-02-06 |
1.8999 USDT |
6,088.9407 |
1.9445 USDT |
1.7944 USDT |
1.9439 USDT |
1.7990 USDT |
| 2022-02-05 |
1.7648 USDT |
5,346.3631 |
1.8838 USDT |
1.8148 USDT |
1.8486 USDT |
1.8486 USDT |
| 2022-02-04 |
2.2291 USDT |
5,395.5703 |
2.0327 USDT |
1.9752 USDT |
2.0194 USDT |
2.0785 USDT |
| 2022-02-03 |
2.5165 USDT |
5,462.6396 |
2.7478 USDT |
2.4776 USDT |
2.5488 USDT |
2.5093 USDT |
| 2022-02-02 |
2.1716 USDT |
9,019.9400 |
2.1917 USDT |
2.1536 USDT |
2.2181 USDT |
2.4583 USDT |
| 2022-02-01 |
1.9565 USDT |
4,440.2703 |
2.1391 USDT |
2.0335 USDT |
2.0778 USDT |
2.0947 USDT |
| 2022-01-31 |
2.2016 USDT |
5,516.4790 |
1.8313 USDT |
1.7624 USDT |
1.8351 USDT |
1.8116 USDT |
| 2022-01-30 |
2.2460 USDT |
6,643.7496 |
2.3979 USDT |
2.3066 USDT |
2.4272 USDT |
2.3915 USDT |
| 2022-01-29 |
2.3720 USDT |
6,606.5553 |
2.2889 USDT |
2.1556 USDT |
2.2218 USDT |
2.1834 USDT |
| 2022-01-28 |
2.9009 USDT |
6,378.5855 |
2.8005 USDT |
2.5080 USDT |
2.6678 USDT |
2.6673 USDT |
| 2022-01-27 |
2.8899 USDT |
6,955.2284 |
2.8518 USDT |
2.7884 USDT |
3.1891 USDT |
3.1658 USDT |
| 2022-01-26 |
2.5735 USDT |
11,987.2658 |
2.4552 USDT |
2.4552 USDT |
2.7330 USDT |
2.8765 USDT |
| 2022-01-25 |
2.9113 USDT |
5,322.0442 |
2.8862 USDT |
2.8661 USDT |
2.9877 USDT |
2.8756 USDT |
| 2022-01-24 |
3.2665 USDT |
8,870.8400 |
3.0958 USDT |
2.7602 USDT |
2.9263 USDT |
2.9255 USDT |
| 2022-01-23 |
2.7207 USDT |
11,654.6887 |
2.8934 USDT |
2.7749 USDT |
2.9054 USDT |
2.8113 USDT |
| 2022-01-22 |
2.7260 USDT |
18,018.3761 |
3.1826 USDT |
2.6588 USDT |
2.8276 USDT |
2.9190 USDT |
| 2022-01-21 |
1.7308 USDT |
42,867.5973 |
1.6533 USDT |
1.6065 USDT |
1.7103 USDT |
2.2735 USDT |
| 2022-01-20 |
1.2553 USDT |
17,879.7514 |
1.1694 USDT |
1.1651 USDT |
1.2114 USDT |
1.4043 USDT |
| 2022-01-19 |
1.2346 USDT |
8,658.5208 |
1.2538 USDT |
1.2454 USDT |
1.2724 USDT |
1.3193 USDT |
| 2022-01-18 |
1.0367 USDT |
11,860.5509 |
1.2033 USDT |
1.1057 USDT |
1.1584 USDT |
1.1602 USDT |
| 2022-01-17 |
0.9942 USDT |
10,485.7235 |
1.0421 USDT |
1.0369 USDT |
1.0607 USDT |
1.0691 USDT |
| 2022-01-16 |
0.9877 USDT |
8,626.0180 |
0.8373 USDT |
0.8373 USDT |
0.8636 USDT |
0.8695 USDT |
| 2022-01-15 |
1.1847 USDT |
4,471.5417 |
1.1260 USDT |
1.0995 USDT |
1.1139 USDT |
1.1139 USDT |