Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.8603 USDT |
51,861.7132 |
0.9441 USDT |
0.8859 USDT |
0.9287 USDT |
0.9212 USDT |
| 2024-08-03 |
0.8044 USDT |
2,642.6098 |
0.8340 USDT |
0.8181 USDT |
0.8369 USDT |
0.8369 USDT |
| 2024-08-02 |
0.6960 USDT |
68,453.5500 |
0.6644 USDT |
0.6469 USDT |
0.6804 USDT |
0.8029 USDT |
| 2024-08-01 |
0.6656 USDT |
2,393.9909 |
0.6403 USDT |
0.6376 USDT |
0.6527 USDT |
0.6472 USDT |
| 2024-07-31 |
0.5967 USDT |
34,843.0562 |
0.5955 USDT |
0.5787 USDT |
0.5955 USDT |
0.6153 USDT |
| 2024-07-30 |
0.5578 USDT |
26,108.0377 |
0.5856 USDT |
0.5856 USDT |
0.5925 USDT |
0.5920 USDT |
| 2024-07-29 |
0.5220 USDT |
42,405.8418 |
0.5173 USDT |
0.5055 USDT |
0.5186 USDT |
0.5142 USDT |
| 2024-07-28 |
0.5438 USDT |
18,495.8313 |
0.5473 USDT |
0.5421 USDT |
0.5477 USDT |
0.5598 USDT |
| 2024-07-27 |
0.5323 USDT |
71,528.9420 |
0.5389 USDT |
0.4939 USDT |
0.5217 USDT |
0.5201 USDT |
| 2024-07-26 |
0.5921 USDT |
15,080.5018 |
0.5662 USDT |
0.5416 USDT |
0.5476 USDT |
0.5473 USDT |
| 2024-07-25 |
0.6596 USDT |
52,414.0251 |
0.6748 USDT |
0.6336 USDT |
0.6518 USDT |
0.6883 USDT |
| 2024-07-24 |
0.5729 USDT |
31,265.3626 |
0.5702 USDT |
0.5685 USDT |
0.5985 USDT |
0.6171 USDT |
| 2024-07-23 |
0.5343 USDT |
41,783.4621 |
0.5782 USDT |
0.5294 USDT |
0.5430 USDT |
0.5569 USDT |
| 2024-07-22 |
0.5060 USDT |
30,671.8228 |
0.5166 USDT |
0.4993 USDT |
0.5108 USDT |
0.5175 USDT |
| 2024-07-21 |
0.5129 USDT |
66,027.0703 |
0.5275 USDT |
0.4694 USDT |
0.4816 USDT |
0.4802 USDT |
| 2024-07-20 |
0.5190 USDT |
38,021.6005 |
0.5311 USDT |
0.4989 USDT |
0.5116 USDT |
0.5079 USDT |
| 2024-07-19 |
0.5466 USDT |
41,958.3768 |
0.5503 USDT |
0.5047 USDT |
0.5180 USDT |
0.5200 USDT |
| 2024-07-18 |
0.5367 USDT |
56,386.7780 |
0.5258 USDT |
0.5199 USDT |
0.5524 USDT |
0.5664 USDT |
| 2024-07-17 |
0.4917 USDT |
31,891.4363 |
0.5289 USDT |
0.5041 USDT |
0.5181 USDT |
0.5219 USDT |
| 2024-07-16 |
0.4845 USDT |
66,365.6926 |
0.5056 USDT |
0.4578 USDT |
0.4855 USDT |
0.4873 USDT |
| 2024-07-15 |
0.4555 USDT |
49,042.0382 |
0.4643 USDT |
0.4276 USDT |
0.4459 USDT |
0.4300 USDT |
| 2024-07-14 |
0.4901 USDT |
23,257.8638 |
0.4963 USDT |
0.4618 USDT |
0.4692 USDT |
0.4679 USDT |
| 2024-07-13 |
0.5100 USDT |
20,654.8864 |
0.5125 USDT |
0.4978 USDT |
0.5121 USDT |
0.5188 USDT |
| 2024-07-12 |
0.5543 USDT |
29,215.0189 |
0.5078 USDT |
0.4925 USDT |
0.5153 USDT |
0.5266 USDT |
| 2024-07-11 |
0.5529 USDT |
43,602.2865 |
0.5499 USDT |
0.5440 USDT |
0.5606 USDT |
0.5710 USDT |
| 2024-07-10 |
0.5294 USDT |
14,657.6839 |
0.5373 USDT |
0.5354 USDT |
0.5408 USDT |
0.5462 USDT |
| 2024-07-09 |
0.5394 USDT |
43,774.2861 |
0.5421 USDT |
0.5183 USDT |
0.5278 USDT |
0.5276 USDT |
| 2024-07-08 |
0.5970 USDT |
56,041.0132 |
0.5774 USDT |
0.5386 USDT |
0.5544 USDT |
0.5539 USDT |
| 2024-07-07 |
0.5833 USDT |
41,788.9280 |
0.6279 USDT |
0.5866 USDT |
0.6043 USDT |
0.6062 USDT |
| 2024-07-06 |
0.6178 USDT |
45,260.2906 |
0.6181 USDT |
0.5331 USDT |
0.5446 USDT |
0.5446 USDT |
| 2024-07-05 |
0.7716 USDT |
45,109.2659 |
0.6527 USDT |
0.6278 USDT |
0.6495 USDT |
0.6283 USDT |
| 2024-07-04 |
0.5934 USDT |
49,280.9820 |
0.6324 USDT |
0.6047 USDT |
0.6312 USDT |
0.6350 USDT |
| 2024-07-03 |
0.4830 USDT |
52,455.2911 |
0.4902 USDT |
0.4839 USDT |
0.5009 USDT |
0.5284 USDT |
| 2024-07-02 |
0.4400 USDT |
25,824.4869 |
0.4593 USDT |
0.4409 USDT |
0.4510 USDT |
0.4479 USDT |
| 2024-07-01 |
0.4020 USDT |
45,861.3784 |
0.4207 USDT |
0.3832 USDT |
0.3974 USDT |
0.3992 USDT |
| 2024-06-30 |
0.4493 USDT |
47,150.6016 |
0.4411 USDT |
0.4136 USDT |
0.4193 USDT |
0.4183 USDT |
| 2024-06-29 |
0.4554 USDT |
24,898.7441 |
0.4535 USDT |
0.4530 USDT |
0.4622 USDT |
0.4724 USDT |
| 2024-06-28 |
0.3957 USDT |
82,349.1484 |
0.3981 USDT |
0.3825 USDT |
0.3990 USDT |
0.4353 USDT |
| 2024-06-27 |
0.4023 USDT |
37,230.3019 |
0.3998 USDT |
0.3840 USDT |
0.3903 USDT |
0.3893 USDT |
| 2024-06-26 |
0.4029 USDT |
57,152.5286 |
0.4200 USDT |
0.3837 USDT |
0.3986 USDT |
0.4003 USDT |
| 2024-06-25 |
0.4244 USDT |
68,021.0182 |
0.4142 USDT |
0.3901 USDT |
0.3952 USDT |
0.3935 USDT |
| 2024-06-24 |
0.4462 USDT |
89,840.6454 |
0.4972 USDT |
0.4510 USDT |
0.4628 USDT |
0.4520 USDT |
| 2024-06-23 |
0.3529 USDT |
65,435.2570 |
0.3492 USDT |
0.3453 USDT |
0.3543 USDT |
0.3654 USDT |
| 2024-06-22 |
0.3645 USDT |
27,071.1598 |
0.3558 USDT |
0.3539 USDT |
0.3592 USDT |
0.3653 USDT |
| 2024-06-21 |
0.3549 USDT |
104,542.0579 |
0.3536 USDT |
0.3221 USDT |
0.3553 USDT |
0.3652 USDT |
| 2024-06-20 |
0.3590 USDT |
97,622.3841 |
0.3838 USDT |
0.3393 USDT |
0.3452 USDT |
0.3404 USDT |
| 2024-06-19 |
0.3487 USDT |
58,050.7701 |
0.3474 USDT |
0.3402 USDT |
0.3536 USDT |
0.3613 USDT |
| 2024-06-18 |
0.3965 USDT |
97,014.0911 |
0.4301 USDT |
0.3969 USDT |
0.4051 USDT |
0.4051 USDT |
| 2024-06-17 |
0.2737 USDT |
134,564.1252 |
0.2910 USDT |
0.2688 USDT |
0.2829 USDT |
0.2828 USDT |
| 2024-06-16 |
0.2625 USDT |
85,654.1958 |
0.2582 USDT |
0.2531 USDT |
0.2585 USDT |
0.2592 USDT |