Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-30 |
1.4510 USDT |
14,466.6667 |
1.5929 USDT |
1.4396 USDT |
1.5424 USDT |
1.5479 USDT |
| 2022-04-29 |
1.2999 USDT |
10,307.7111 |
1.4646 USDT |
1.4282 USDT |
1.4595 USDT |
1.4410 USDT |
| 2022-04-28 |
1.1772 USDT |
12,414.1283 |
1.1871 USDT |
1.1263 USDT |
1.1579 USDT |
1.1602 USDT |
| 2022-04-27 |
1.1888 USDT |
9,058.6028 |
1.1938 USDT |
1.1710 USDT |
1.1983 USDT |
1.1998 USDT |
| 2022-04-26 |
1.0956 USDT |
19,225.4457 |
1.1487 USDT |
1.1479 USDT |
1.2013 USDT |
1.2361 USDT |
| 2022-04-25 |
1.1083 USDT |
9,797.9379 |
1.0313 USDT |
0.9987 USDT |
1.0116 USDT |
1.0116 USDT |
| 2022-04-24 |
0.9623 USDT |
7,737.7906 |
0.9771 USDT |
0.9718 USDT |
1.0145 USDT |
1.0115 USDT |
| 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 |