Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-14 |
1.3604 USDT |
3,854.1884 |
1.3202 USDT |
1.2778 USDT |
1.2985 USDT |
1.2794 USDT |
| 2022-01-13 |
1.2705 USDT |
4,493.4773 |
1.3590 USDT |
1.3530 USDT |
1.3790 USDT |
1.3854 USDT |
| 2022-01-12 |
1.2640 USDT |
7,349.3874 |
1.1998 USDT |
1.1870 USDT |
1.2229 USDT |
1.2171 USDT |
| 2022-01-11 |
1.3605 USDT |
36,773.9570 |
1.3108 USDT |
1.3054 USDT |
1.3399 USDT |
1.3054 USDT |
| 2022-01-10 |
1.2762 USDT |
8,578.8269 |
1.4016 USDT |
1.3416 USDT |
1.3842 USDT |
1.3677 USDT |
| 2022-01-09 |
1.3234 USDT |
9,393.3553 |
1.2230 USDT |
1.1569 USDT |
1.2078 USDT |
1.2151 USDT |
| 2022-01-08 |
1.3464 USDT |
7,940.0207 |
1.6155 USDT |
1.4317 USDT |
1.5060 USDT |
1.5010 USDT |
| 2022-01-07 |
1.2753 USDT |
8,337.1589 |
1.2875 USDT |
1.2423 USDT |
1.2920 USDT |
1.2906 USDT |
| 2022-01-06 |
1.1693 USDT |
10,034.0647 |
1.0823 USDT |
1.0692 USDT |
1.1080 USDT |
1.0886 USDT |
| 2022-01-05 |
0.8724 USDT |
15,149.7165 |
0.9516 USDT |
0.9284 USDT |
1.0570 USDT |
1.1615 USDT |
| 2022-01-04 |
0.9428 USDT |
13,796.1952 |
0.9483 USDT |
0.9056 USDT |
0.9351 USDT |
0.9487 USDT |
| 2022-01-03 |
0.9581 USDT |
12,496.7785 |
0.9887 USDT |
0.9772 USDT |
1.0245 USDT |
1.0025 USDT |
| 2022-01-02 |
1.0262 USDT |
10,744.6087 |
1.0755 USDT |
1.0121 USDT |
1.0526 USDT |
1.0179 USDT |
| 2022-01-01 |
1.0224 USDT |
10,655.8931 |
0.9966 USDT |
0.9772 USDT |
1.0015 USDT |
0.9984 USDT |
| 2021-12-31 |
0.9099 USDT |
9,987.1146 |
1.0992 USDT |
1.0365 USDT |
1.0578 USDT |
1.0397 USDT |
| 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 |