Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
1.0562 USDT |
11,973.9366 |
0.9827 USDT |
0.9614 USDT |
0.9977 USDT |
0.9655 USDT |
| 2021-12-29 |
0.8812 USDT |
13,432.6607 |
0.9527 USDT |
0.9455 USDT |
0.9964 USDT |
1.0207 USDT |
| 2021-12-28 |
0.8290 USDT |
14,881.7487 |
0.8963 USDT |
0.8762 USDT |
0.9172 USDT |
0.8993 USDT |
| 2021-12-27 |
0.5927 USDT |
18,270.0473 |
0.6174 USDT |
0.5967 USDT |
0.6195 USDT |
0.6566 USDT |
| 2021-12-26 |
0.6448 USDT |
24,732.0829 |
0.5828 USDT |
0.5166 USDT |
0.5478 USDT |
0.5220 USDT |
| 2021-12-25 |
0.6384 USDT |
11,770.6981 |
0.6457 USDT |
0.6259 USDT |
0.6542 USDT |
0.6359 USDT |
| 2021-12-24 |
0.6084 USDT |
17,189.4042 |
0.5995 USDT |
0.5923 USDT |
0.6080 USDT |
0.6052 USDT |
| 2021-12-23 |
0.7131 USDT |
17,335.3262 |
0.6086 USDT |
0.5861 USDT |
0.6056 USDT |
0.5908 USDT |
| 2021-12-22 |
0.9957 USDT |
13,547.9231 |
0.9473 USDT |
0.8933 USDT |
0.9059 USDT |
0.8953 USDT |
| 2021-12-21 |
1.1410 USDT |
8,624.8317 |
1.1106 USDT |
1.0873 USDT |
1.0966 USDT |
1.0913 USDT |
| 2021-12-20 |
0.7794 USDT |
12,418.7286 |
0.9643 USDT |
0.9413 USDT |
0.9816 USDT |
1.2128 USDT |
| 2021-12-19 |
0.5014 USDT |
23,895.9144 |
0.5262 USDT |
0.5186 USDT |
0.5397 USDT |
0.5218 USDT |
| 2021-12-18 |
0.5062 USDT |
25,583.3883 |
0.4459 USDT |
0.4400 USDT |
0.4505 USDT |
0.4461 USDT |
| 2021-12-17 |
0.6458 USDT |
21,324.7862 |
0.6154 USDT |
0.5885 USDT |
0.6403 USDT |
0.6103 USDT |
| 2021-12-16 |
0.5775 USDT |
18,617.2446 |
0.6303 USDT |
0.6064 USDT |
0.6202 USDT |
0.6199 USDT |
| 2021-12-15 |
0.5986 USDT |
21,671.7747 |
0.5402 USDT |
0.5266 USDT |
0.5439 USDT |
0.5579 USDT |
| 2021-12-14 |
0.6775 USDT |
22,082.7361 |
0.6546 USDT |
0.5893 USDT |
0.6147 USDT |
0.6180 USDT |
| 2021-12-13 |
0.5464 USDT |
18,177.0057 |
0.7409 USDT |
0.6996 USDT |
0.7378 USDT |
0.7014 USDT |
| 2021-12-12 |
0.5440 USDT |
19,001.4762 |
0.5092 USDT |
0.4982 USDT |
0.5115 USDT |
0.5074 USDT |
| 2021-12-11 |
0.5487 USDT |
18,786.7649 |
0.5558 USDT |
0.5288 USDT |
0.5506 USDT |
0.5316 USDT |
| 2021-12-10 |
0.5530 USDT |
14,753.5457 |
0.5779 USDT |
0.5633 USDT |
0.5791 USDT |
0.5880 USDT |
| 2021-12-09 |
0.4382 USDT |
25,839.9109 |
0.5275 USDT |
0.5005 USDT |
0.5105 USDT |
0.5010 USDT |
| 2021-12-08 |
0.4219 USDT |
30,747.0008 |
0.3991 USDT |
0.3692 USDT |
0.3762 USDT |
0.3735 USDT |
| 2021-12-07 |
0.4717 USDT |
25,803.2496 |
0.4864 USDT |
0.4583 USDT |
0.4886 USDT |
0.4760 USDT |
| 2021-12-06 |
0.5940 USDT |
21,421.3795 |
0.5397 USDT |
0.4746 USDT |
0.4941 USDT |
0.4825 USDT |
| 2021-12-05 |
0.5482 USDT |
28,801.3273 |
0.5904 USDT |
0.5521 USDT |
0.5799 USDT |
0.5597 USDT |
| 2021-12-04 |
0.5432 USDT |
26,155.4210 |
0.5062 USDT |
0.4845 USDT |
0.5025 USDT |
0.5041 USDT |
| 2021-12-03 |
0.3123 USDT |
40,051.6766 |
0.3721 USDT |
0.3720 USDT |
0.3839 USDT |
0.3844 USDT |
| 2021-12-02 |
0.2983 USDT |
39,329.5165 |
0.2818 USDT |
0.2703 USDT |
0.2764 USDT |
0.2719 USDT |
| 2021-12-01 |
0.3230 USDT |
29,962.7711 |
0.3367 USDT |
0.3367 USDT |
0.3564 USDT |
0.3592 USDT |
| 2021-11-30 |
0.3890 USDT |
36,049.7558 |
0.3610 USDT |
0.3451 USDT |
0.3544 USDT |
0.3484 USDT |
| 2021-11-29 |
0.4230 USDT |
23,219.7355 |
0.4050 USDT |
0.4011 USDT |
0.4112 USDT |
0.4032 USDT |
| 2021-11-28 |
0.4900 USDT |
29,701.8474 |
0.4670 USDT |
0.4213 USDT |
0.4365 USDT |
0.4265 USDT |
| 2021-11-27 |
0.4562 USDT |
27,299.8043 |
0.4515 USDT |
0.4512 USDT |
0.4620 USDT |
0.4679 USDT |
| 2021-11-26 |
0.4482 USDT |
19,625.1561 |
0.4736 USDT |
0.4643 USDT |
0.4809 USDT |
0.4696 USDT |
| 2021-11-25 |
0.3848 USDT |
32,905.1125 |
0.3608 USDT |
0.3606 USDT |
0.3713 USDT |
0.3733 USDT |
| 2021-11-24 |
0.3698 USDT |
31,035.7326 |
0.4081 USDT |
0.3998 USDT |
0.4068 USDT |
0.4043 USDT |
| 2021-11-23 |
0.3706 USDT |
24,483.2385 |
0.3325 USDT |
0.3323 USDT |
0.3411 USDT |
0.3375 USDT |
| 2021-11-22 |
0.3884 USDT |
27,684.9551 |
0.4036 USDT |
0.3939 USDT |
0.4060 USDT |
0.4037 USDT |
| 2021-11-21 |
0.3740 USDT |
27,400.9537 |
0.3605 USDT |
0.3517 USDT |
0.3608 USDT |
0.3608 USDT |
| 2021-11-20 |
0.3964 USDT |
25,975.2899 |
0.3733 USDT |
0.3620 USDT |
0.3692 USDT |
0.3621 USDT |
| 2021-11-19 |
0.4485 USDT |
26,102.7945 |
0.4164 USDT |
0.4045 USDT |
0.4157 USDT |
0.4142 USDT |
| 2021-11-18 |
0.4253 USDT |
22,299.5304 |
0.4650 USDT |
0.4558 USDT |
0.4749 USDT |
0.4831 USDT |
| 2021-11-17 |
0.4067 USDT |
25,369.3204 |
0.4041 USDT |
0.3853 USDT |
0.3996 USDT |
0.3996 USDT |
| 2021-11-16 |
0.3871 USDT |
30,513.5696 |
0.3948 USDT |
0.3888 USDT |
0.3959 USDT |
0.3931 USDT |
| 2021-11-15 |
0.2956 USDT |
32,921.8785 |
0.3107 USDT |
0.3088 USDT |
0.3148 USDT |
0.3102 USDT |
| 2021-11-14 |
0.2968 USDT |
34,151.5013 |
0.3059 USDT |
0.2956 USDT |
0.3038 USDT |
0.2965 USDT |
| 2021-11-13 |
0.2994 USDT |
30,997.6799 |
0.2914 USDT |
0.2896 USDT |
0.2939 USDT |
0.2931 USDT |
| 2021-11-12 |
0.2898 USDT |
35,149.8722 |
0.3040 USDT |
0.2929 USDT |
0.3015 USDT |
0.3026 USDT |
| 2021-11-11 |
0.2724 USDT |
39,287.3902 |
0.2646 USDT |
0.2605 USDT |
0.2688 USDT |
0.2662 USDT |