Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
0.2867 USDT |
42,077.2047 |
0.2831 USDT |
0.2666 USDT |
0.2744 USDT |
0.2703 USDT |
| 2021-11-07 |
0.3073 USDT |
31,709.1030 |
0.3002 USDT |
0.2985 USDT |
0.3035 USDT |
0.3049 USDT |
| 2021-11-06 |
0.3117 USDT |
43,366.8664 |
0.3243 USDT |
0.3123 USDT |
0.3150 USDT |
0.3132 USDT |
| 2021-11-05 |
0.2992 USDT |
37,740.6794 |
0.2976 USDT |
0.2976 USDT |
0.3024 USDT |
0.3018 USDT |
| 2021-11-04 |
0.2786 USDT |
25,377.7944 |
0.2997 USDT |
0.2948 USDT |
0.3010 USDT |
0.3010 USDT |
| 2021-11-03 |
0.2825 USDT |
41,676.6673 |
0.2759 USDT |
0.2725 USDT |
0.2754 USDT |
0.2741 USDT |
| 2021-11-02 |
0.3096 USDT |
40,248.4546 |
0.2962 USDT |
0.2926 USDT |
0.3011 USDT |
0.2997 USDT |
| 2021-11-01 |
0.3269 USDT |
29,044.5348 |
0.2987 USDT |
0.2987 USDT |
0.3133 USDT |
0.3101 USDT |
| 2021-10-31 |
0.3547 USDT |
28,879.1570 |
0.3497 USDT |
0.3304 USDT |
0.3396 USDT |
0.3414 USDT |
| 2021-10-30 |
0.3464 USDT |
29,934.0262 |
0.3508 USDT |
0.3463 USDT |
0.3515 USDT |
0.3568 USDT |
| 2021-10-29 |
0.3355 USDT |
24,355.9552 |
0.3329 USDT |
0.3278 USDT |
0.3327 USDT |
0.3308 USDT |
| 2021-10-28 |
0.3665 USDT |
26,840.6723 |
0.3627 USDT |
0.3574 USDT |
0.3665 USDT |
0.3601 USDT |
| 2021-10-27 |
0.3445 USDT |
31,170.4608 |
0.3744 USDT |
0.3654 USDT |
0.3749 USDT |
0.3886 USDT |
| 2021-10-26 |
0.2957 USDT |
48,072.7532 |
0.2779 USDT |
0.2697 USDT |
0.2915 USDT |
0.3156 USDT |
| 2021-10-25 |
0.3331 USDT |
26,188.1024 |
0.3232 USDT |
0.3171 USDT |
0.3245 USDT |
0.3233 USDT |
| 2021-10-24 |
0.3343 USDT |
29,337.0752 |
0.3540 USDT |
0.3472 USDT |
0.3535 USDT |
0.3525 USDT |
| 2021-10-23 |
0.3382 USDT |
32,905.5746 |
0.3072 USDT |
0.3055 USDT |
0.3123 USDT |
0.3122 USDT |
| 2021-10-22 |
0.3307 USDT |
25,309.5678 |
0.3500 USDT |
0.3463 USDT |
0.3531 USDT |
0.3607 USDT |
| 2021-10-21 |
0.3131 USDT |
29,732.6383 |
0.3323 USDT |
0.3246 USDT |
0.3347 USDT |
0.3349 USDT |
| 2021-10-20 |
0.3401 USDT |
31,823.9498 |
0.3092 USDT |
0.3075 USDT |
0.3166 USDT |
0.3096 USDT |
| 2021-10-19 |
0.3615 USDT |
20,237.6941 |
0.3757 USDT |
0.3440 USDT |
0.3691 USDT |
0.3504 USDT |
| 2021-10-18 |
0.3713 USDT |
23,717.5737 |
0.3768 USDT |
0.3690 USDT |
0.3784 USDT |
0.3817 USDT |
| 2021-10-17 |
0.3415 USDT |
38,692.2653 |
0.3428 USDT |
0.3420 USDT |
0.3588 USDT |
0.3702 USDT |
| 2021-10-16 |
0.3366 USDT |
32,542.2373 |
0.3258 USDT |
0.3211 USDT |
0.3297 USDT |
0.3212 USDT |
| 2021-10-15 |
0.3719 USDT |
25,322.0647 |
0.3652 USDT |
0.3631 USDT |
0.3779 USDT |
0.3784 USDT |
| 2021-10-14 |
0.4323 USDT |
0.0000 |
0.4122 USDT |
0.4122 USDT |
0.4122 USDT |
0.4122 USDT |
| 2021-10-13 |
0.4792 USDT |
23,022.0668 |
0.4518 USDT |
0.4384 USDT |
0.4523 USDT |
0.4501 USDT |
| 2021-10-12 |
0.5497 USDT |
16,485.0870 |
0.5389 USDT |
0.5243 USDT |
0.5323 USDT |
0.5279 USDT |
| 2021-10-11 |
0.4825 USDT |
13,527.6151 |
0.5089 USDT |
0.4951 USDT |
0.5045 USDT |
0.4999 USDT |
| 2021-10-10 |
0.4455 USDT |
33,188.4789 |
0.4631 USDT |
0.4629 USDT |
0.4784 USDT |
0.4780 USDT |
| 2021-10-09 |
0.4511 USDT |
11,844.8276 |
0.4470 USDT |
0.4391 USDT |
0.4487 USDT |
0.4459 USDT |
| 2021-10-08 |
0.4479 USDT |
15,941.5806 |
0.4773 USDT |
0.4653 USDT |
0.4806 USDT |
0.4676 USDT |
| 2021-10-07 |
0.5154 USDT |
0.0000 |
0.9179 USDT |
0.9179 USDT |
0.9179 USDT |
0.9179 USDT |
| 2021-10-06 |
0.5155 USDT |
16,321.8338 |
0.5021 USDT |
0.4907 USDT |
0.5047 USDT |
0.4932 USDT |
| 2021-10-05 |
0.5156 USDT |
24,049.4838 |
0.5154 USDT |
0.4746 USDT |
0.4841 USDT |
0.4793 USDT |
| 2021-10-04 |
0.5228 USDT |
17,621.5039 |
0.5192 USDT |
0.5072 USDT |
0.5301 USDT |
0.5148 USDT |
| 2021-10-03 |
0.4781 USDT |
28,975.2968 |
0.4610 USDT |
0.4583 USDT |
0.4714 USDT |
0.4828 USDT |
| 2021-10-02 |
0.4861 USDT |
22,888.1174 |
0.4437 USDT |
0.4348 USDT |
0.4506 USDT |
0.4507 USDT |
| 2021-10-01 |
0.5818 USDT |
26,081.6511 |
0.5540 USDT |
0.5225 USDT |
0.5560 USDT |
0.5519 USDT |
| 2021-09-30 |
0.7364 USDT |
11,904.2992 |
0.7545 USDT |
0.7154 USDT |
0.7265 USDT |
0.7265 USDT |
| 2021-09-29 |
0.7323 USDT |
12,198.8250 |
0.8041 USDT |
0.7798 USDT |
0.8069 USDT |
0.7841 USDT |
| 2021-09-28 |
0.7468 USDT |
22,829.1717 |
0.6845 USDT |
0.6806 USDT |
0.7465 USDT |
0.7929 USDT |
| 2021-09-27 |
0.7437 USDT |
25,318.7499 |
0.9181 USDT |
0.8171 USDT |
0.8660 USDT |
0.9209 USDT |
| 2021-09-26 |
1.1078 USDT |
19,821.1543 |
0.7602 USDT |
0.7222 USDT |
0.7588 USDT |
0.7417 USDT |
| 2021-09-25 |
1.5986 USDT |
8,214.2840 |
1.5977 USDT |
1.5895 USDT |
1.6239 USDT |
1.6239 USDT |
| 2021-09-24 |
1.5705 USDT |
11,994.0726 |
1.6009 USDT |
1.4757 USDT |
1.5094 USDT |
1.5075 USDT |
| 2021-09-23 |
1.2900 USDT |
7,361.2904 |
1.2377 USDT |
1.2327 USDT |
1.2781 USDT |
1.2980 USDT |
| 2021-09-22 |
1.5440 USDT |
14,278.5482 |
1.3078 USDT |
1.2668 USDT |
1.3131 USDT |
1.2937 USDT |
| 2021-09-21 |
1.5856 USDT |
21,255.4672 |
1.9323 USDT |
1.7656 USDT |
1.9726 USDT |
1.9726 USDT |
| 2021-09-20 |
1.3157 USDT |
13,108.2946 |
1.4063 USDT |
1.3920 USDT |
1.4455 USDT |
1.4130 USDT |