Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
0.1279 USDT |
322,695.6164 |
0.1354 USDT |
0.1343 USDT |
0.1411 USDT |
0.1550 USDT |
| 2022-07-10 |
0.1145 USDT |
181,815.2090 |
0.1076 USDT |
0.1053 USDT |
0.1094 USDT |
0.1115 USDT |
| 2022-07-09 |
0.1234 USDT |
243,994.8076 |
0.1127 USDT |
0.0983 USDT |
0.1049 USDT |
0.1035 USDT |
| 2022-07-08 |
0.1590 USDT |
149,985.2231 |
0.1601 USDT |
0.1472 USDT |
0.1535 USDT |
0.1479 USDT |
| 2022-07-07 |
0.1817 USDT |
112,776.7659 |
0.1557 USDT |
0.1557 USDT |
0.1610 USDT |
0.1638 USDT |
| 2022-07-06 |
0.2039 USDT |
110,061.1211 |
0.2055 USDT |
0.1926 USDT |
0.2007 USDT |
0.2003 USDT |
| 2022-07-05 |
0.2241 USDT |
97,180.7002 |
0.2408 USDT |
0.1968 USDT |
0.2106 USDT |
0.2003 USDT |
| 2022-07-04 |
0.2741 USDT |
50,790.4264 |
0.2505 USDT |
0.2452 USDT |
0.2534 USDT |
0.2480 USDT |
| 2022-07-03 |
0.2931 USDT |
59,928.4603 |
0.2868 USDT |
0.2741 USDT |
0.2843 USDT |
0.2804 USDT |
| 2022-07-02 |
0.2959 USDT |
52,613.8889 |
0.2872 USDT |
0.2778 USDT |
0.2889 USDT |
0.2842 USDT |
| 2022-07-01 |
0.3049 USDT |
69,135.7602 |
0.3029 USDT |
0.2875 USDT |
0.3039 USDT |
0.3005 USDT |
| 2022-06-30 |
0.3194 USDT |
111,353.6875 |
0.3364 USDT |
0.3186 USDT |
0.3379 USDT |
0.3311 USDT |
| 2022-06-29 |
0.3108 USDT |
87,879.4221 |
0.2891 USDT |
0.2617 USDT |
0.2770 USDT |
0.2724 USDT |
| 2022-06-28 |
0.2804 USDT |
70,795.2012 |
0.2935 USDT |
0.2866 USDT |
0.2964 USDT |
0.3339 USDT |
| 2022-06-27 |
0.2374 USDT |
76,771.1534 |
0.2649 USDT |
0.2565 USDT |
0.2650 USDT |
0.2632 USDT |
| 2022-06-26 |
0.2351 USDT |
167,981.5150 |
0.2332 USDT |
0.1911 USDT |
0.2094 USDT |
0.2086 USDT |
| 2022-06-25 |
0.2718 USDT |
103,894.8105 |
0.2629 USDT |
0.2287 USDT |
0.2412 USDT |
0.2446 USDT |
| 2022-06-24 |
0.2697 USDT |
85,911.6560 |
0.2893 USDT |
0.2678 USDT |
0.2834 USDT |
0.2744 USDT |
| 2022-06-23 |
0.3151 USDT |
75,962.0764 |
0.2896 USDT |
0.2644 USDT |
0.2813 USDT |
0.2650 USDT |
| 2022-06-22 |
0.4469 USDT |
72,195.7123 |
0.3748 USDT |
0.3536 USDT |
0.3748 USDT |
0.3941 USDT |
| 2022-06-21 |
0.5595 USDT |
101,805.7731 |
0.4565 USDT |
0.3959 USDT |
0.4652 USDT |
0.5121 USDT |
| 2022-06-20 |
0.8095 USDT |
40,348.1708 |
0.7926 USDT |
0.7250 USDT |
0.8005 USDT |
0.8005 USDT |
| 2022-06-19 |
1.0969 USDT |
41,430.7741 |
0.8294 USDT |
0.7809 USDT |
0.8444 USDT |
0.8448 USDT |
| 2022-06-18 |
1.3152 USDT |
36,146.8923 |
1.4831 USDT |
1.3690 USDT |
1.4822 USDT |
1.4364 USDT |
| 2022-06-17 |
1.1733 USDT |
18,328.9237 |
1.1383 USDT |
1.0870 USDT |
1.1311 USDT |
1.1284 USDT |
| 2022-06-16 |
1.0819 USDT |
26,769.5349 |
1.1949 USDT |
1.1366 USDT |
1.2143 USDT |
1.3105 USDT |
| 2022-06-15 |
1.4280 USDT |
58,051.8592 |
1.1232 USDT |
0.8826 USDT |
0.9453 USDT |
0.9175 USDT |
| 2022-06-14 |
1.7887 USDT |
23,561.8961 |
1.6493 USDT |
1.4297 USDT |
1.7217 USDT |
1.4684 USDT |
| 2022-06-13 |
1.9353 USDT |
17,715.0728 |
1.9045 USDT |
1.7116 USDT |
1.9107 USDT |
2.1197 USDT |
| 2022-06-12 |
1.3697 USDT |
18,393.7159 |
1.2504 USDT |
1.2051 USDT |
1.2762 USDT |
1.3415 USDT |
| 2022-06-11 |
1.1319 USDT |
12,299.4888 |
1.2616 USDT |
1.2162 USDT |
1.2574 USDT |
1.3034 USDT |
| 2022-06-10 |
0.9052 USDT |
14,011.6530 |
0.9941 USDT |
0.9549 USDT |
0.9839 USDT |
0.9707 USDT |
| 2022-06-09 |
0.8261 USDT |
18,639.8932 |
0.8387 USDT |
0.8015 USDT |
0.8213 USDT |
0.8143 USDT |
| 2022-06-08 |
0.8512 USDT |
16,958.6019 |
0.8635 USDT |
0.8570 USDT |
0.8645 USDT |
0.8640 USDT |
| 2022-06-07 |
0.8848 USDT |
31,948.7328 |
0.7958 USDT |
0.7532 USDT |
0.8012 USDT |
0.8326 USDT |
| 2022-06-06 |
0.8419 USDT |
16,736.7687 |
0.8347 USDT |
0.8137 USDT |
0.8387 USDT |
0.8306 USDT |
| 2022-06-05 |
0.9706 USDT |
18,831.4648 |
0.9820 USDT |
0.8788 USDT |
0.9143 USDT |
0.9221 USDT |
| 2022-06-04 |
0.9844 USDT |
8,245.1770 |
0.9590 USDT |
0.9335 USDT |
0.9413 USDT |
0.9346 USDT |
| 2022-06-03 |
0.9483 USDT |
12,291.7641 |
0.9814 USDT |
0.9622 USDT |
0.9976 USDT |
0.9655 USDT |
| 2022-06-02 |
0.9471 USDT |
20,988.6094 |
0.9336 USDT |
0.8681 USDT |
0.9167 USDT |
0.8745 USDT |
| 2022-06-01 |
0.8044 USDT |
25,759.2752 |
0.9127 USDT |
0.9054 USDT |
0.9639 USDT |
0.9617 USDT |
| 2022-05-31 |
0.7581 USDT |
19,526.7496 |
0.7735 USDT |
0.7435 USDT |
0.7669 USDT |
0.7470 USDT |
| 2022-05-30 |
0.9407 USDT |
33,892.8545 |
0.8756 USDT |
0.7680 USDT |
0.8011 USDT |
0.7984 USDT |
| 2022-05-29 |
1.2608 USDT |
12,724.0130 |
1.2667 USDT |
1.1914 USDT |
1.2291 USDT |
1.1997 USDT |
| 2022-05-28 |
1.3511 USDT |
12,897.5054 |
1.2114 USDT |
1.1865 USDT |
1.2307 USDT |
1.1957 USDT |
| 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 |