Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.4118 USDT |
58,462.4509 |
0.4151 USDT |
0.3799 USDT |
0.3914 USDT |
0.3901 USDT |
| 2024-09-22 |
0.4214 USDT |
37,161.1244 |
0.4358 USDT |
0.4265 USDT |
0.4357 USDT |
0.4337 USDT |
| 2024-09-21 |
0.4042 USDT |
22,995.7840 |
0.4041 USDT |
0.3883 USDT |
0.3914 USDT |
0.3944 USDT |
| 2024-09-20 |
0.4078 USDT |
29,244.8909 |
0.4125 USDT |
0.4068 USDT |
0.4161 USDT |
0.4125 USDT |
| 2024-09-19 |
0.4079 USDT |
24,847.8154 |
0.4041 USDT |
0.3964 USDT |
0.4051 USDT |
0.4084 USDT |
| 2024-09-18 |
0.4578 USDT |
34,422.0066 |
0.4553 USDT |
0.4416 USDT |
0.4436 USDT |
0.4416 USDT |
| 2024-09-17 |
0.4298 USDT |
33,918.3603 |
0.3920 USDT |
0.3906 USDT |
0.4075 USDT |
0.4218 USDT |
| 2024-09-16 |
0.4916 USDT |
28,130.7892 |
0.5078 USDT |
0.4973 USDT |
0.5109 USDT |
0.5110 USDT |
| 2024-09-15 |
0.4370 USDT |
35,942.6949 |
0.4221 USDT |
0.4217 USDT |
0.4381 USDT |
0.4595 USDT |
| 2024-09-14 |
0.4308 USDT |
25,042.3305 |
0.4522 USDT |
0.4392 USDT |
0.4494 USDT |
0.4535 USDT |
| 2024-09-13 |
0.4184 USDT |
45,136.0929 |
0.3928 USDT |
0.3765 USDT |
0.3926 USDT |
0.4010 USDT |
| 2024-09-12 |
0.4365 USDT |
37,000.7434 |
0.4266 USDT |
0.4149 USDT |
0.4327 USDT |
0.4299 USDT |
| 2024-09-11 |
0.4471 USDT |
79,885.9795 |
0.4733 USDT |
0.4003 USDT |
0.4122 USDT |
0.4070 USDT |
| 2024-09-10 |
0.4716 USDT |
51,776.7395 |
0.4938 USDT |
0.4327 USDT |
0.4518 USDT |
0.4548 USDT |
| 2024-09-09 |
0.4898 USDT |
30,771.3305 |
0.4652 USDT |
0.4530 USDT |
0.4581 USDT |
0.4572 USDT |
| 2024-09-08 |
0.5415 USDT |
23,858.9924 |
0.5515 USDT |
0.5263 USDT |
0.5551 USDT |
0.5459 USDT |
| 2024-09-07 |
0.5755 USDT |
47,466.3851 |
0.5360 USDT |
0.5082 USDT |
0.5198 USDT |
0.5227 USDT |
| 2024-09-06 |
0.5875 USDT |
70,305.2724 |
0.5812 USDT |
0.5680 USDT |
0.5960 USDT |
0.6158 USDT |
| 2024-09-05 |
0.5745 USDT |
35,349.6702 |
0.5902 USDT |
0.5652 USDT |
0.5761 USDT |
0.5695 USDT |
| 2024-09-04 |
0.6085 USDT |
112,320.3911 |
0.5567 USDT |
0.5048 USDT |
0.5500 USDT |
0.5459 USDT |
| 2024-09-03 |
0.6534 USDT |
33,552.2063 |
0.6856 USDT |
0.6487 USDT |
0.6675 USDT |
0.6588 USDT |
| 2024-09-02 |
0.7503 USDT |
41,146.3225 |
0.6965 USDT |
0.6370 USDT |
0.6572 USDT |
0.6547 USDT |
| 2024-09-01 |
0.8139 USDT |
22,435.7610 |
0.8196 USDT |
0.8012 USDT |
0.8195 USDT |
0.8340 USDT |
| 2024-08-31 |
0.7469 USDT |
28,611.3324 |
0.7360 USDT |
0.6914 USDT |
0.7442 USDT |
0.7488 USDT |
| 2024-08-30 |
0.8116 USDT |
18,808.8871 |
0.8350 USDT |
0.7697 USDT |
0.7833 USDT |
0.7833 USDT |
| 2024-08-29 |
0.7984 USDT |
32,170.6604 |
0.7651 USDT |
0.7344 USDT |
0.7615 USDT |
0.8096 USDT |
| 2024-08-28 |
0.8518 USDT |
34,311.7300 |
0.8447 USDT |
0.8154 USDT |
0.8441 USDT |
0.8547 USDT |
| 2024-08-27 |
0.7022 USDT |
24,300.1069 |
0.7420 USDT |
0.7237 USDT |
0.7416 USDT |
0.8030 USDT |
| 2024-08-26 |
0.5991 USDT |
26,479.6335 |
0.6467 USDT |
0.6355 USDT |
0.6598 USDT |
0.6522 USDT |
| 2024-08-25 |
0.5421 USDT |
27,009.5796 |
0.5671 USDT |
0.5418 USDT |
0.5626 USDT |
0.5690 USDT |
| 2024-08-24 |
0.4833 USDT |
39,169.9639 |
0.4840 USDT |
0.4611 USDT |
0.4729 USDT |
0.4926 USDT |
| 2024-08-23 |
0.5053 USDT |
61,497.8999 |
0.5212 USDT |
0.4723 USDT |
0.4943 USDT |
0.4842 USDT |
| 2024-08-22 |
0.5020 USDT |
13,668.8477 |
0.5173 USDT |
0.5066 USDT |
0.5128 USDT |
0.5099 USDT |
| 2024-08-21 |
0.5754 USDT |
58,338.6266 |
0.5091 USDT |
0.4522 USDT |
0.4738 USDT |
0.4795 USDT |
| 2024-08-20 |
0.6976 USDT |
35,407.4533 |
0.6705 USDT |
0.6613 USDT |
0.6842 USDT |
0.7152 USDT |
| 2024-08-19 |
0.7464 USDT |
16,295.2509 |
0.7541 USDT |
0.7318 USDT |
0.7421 USDT |
0.7395 USDT |
| 2024-08-18 |
0.6802 USDT |
21,156.8650 |
0.6749 USDT |
0.6645 USDT |
0.6886 USDT |
0.7132 USDT |
| 2024-08-17 |
0.6591 USDT |
15,255.7304 |
0.6782 USDT |
0.6610 USDT |
0.6713 USDT |
0.6676 USDT |
| 2024-08-16 |
0.6857 USDT |
45,881.3122 |
0.7058 USDT |
0.6089 USDT |
0.6407 USDT |
0.6461 USDT |
| 2024-08-15 |
0.7150 USDT |
38,378.0163 |
0.7158 USDT |
0.6737 USDT |
0.6961 USDT |
0.7826 USDT |
| 2024-08-14 |
0.6958 USDT |
21,617.7293 |
0.7015 USDT |
0.6756 USDT |
0.6979 USDT |
0.7024 USDT |
| 2024-08-13 |
0.7630 USDT |
38,131.8997 |
0.7684 USDT |
0.6991 USDT |
0.7150 USDT |
0.7177 USDT |
| 2024-08-12 |
0.8186 USDT |
29,370.5273 |
0.7678 USDT |
0.7556 USDT |
0.7793 USDT |
0.8027 USDT |
| 2024-08-11 |
0.7966 USDT |
26,464.5238 |
0.8292 USDT |
0.8000 USDT |
0.8187 USDT |
0.8817 USDT |
| 2024-08-10 |
0.7966 USDT |
20,878.2315 |
0.7797 USDT |
0.7649 USDT |
0.7782 USDT |
0.7785 USDT |
| 2024-08-09 |
0.8082 USDT |
17,677.0265 |
0.8164 USDT |
0.8022 USDT |
0.8173 USDT |
0.8174 USDT |
| 2024-08-08 |
0.9407 USDT |
29,700.1046 |
0.9239 USDT |
0.8376 USDT |
0.8599 USDT |
0.8596 USDT |
| 2024-08-07 |
1.0049 USDT |
32,993.2417 |
1.0684 USDT |
1.0361 USDT |
1.0728 USDT |
1.0569 USDT |
| 2024-08-06 |
1.0674 USDT |
21,488.1894 |
1.0057 USDT |
0.9719 USDT |
1.0026 USDT |
0.9749 USDT |
| 2024-08-05 |
1.4381 USDT |
47,531.6574 |
1.4336 USDT |
1.2312 USDT |
1.3265 USDT |
1.3688 USDT |