Identifier on DigiFinex: uni3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
0.0284 USDT |
761,614.9508 |
0.0264 USDT |
0.0259 USDT |
0.0270 USDT |
0.0277 USDT |
| 2023-11-27 |
0.0368 USDT |
914,313.1383 |
0.0336 USDT |
0.0322 USDT |
0.0340 USDT |
0.0328 USDT |
| 2023-11-26 |
0.0462 USDT |
562,114.6358 |
0.0450 USDT |
0.0400 USDT |
0.0415 USDT |
0.0410 USDT |
| 2023-11-25 |
0.0576 USDT |
174,375.7561 |
0.0527 USDT |
0.0511 USDT |
0.0516 USDT |
0.0511 USDT |
| 2023-11-24 |
0.0729 USDT |
439,296.4544 |
0.0658 USDT |
0.0641 USDT |
0.0673 USDT |
0.0672 USDT |
| 2023-11-23 |
0.1024 USDT |
387,073.4429 |
0.0836 USDT |
0.0769 USDT |
0.0790 USDT |
0.0783 USDT |
| 2023-11-22 |
0.2231 USDT |
259,710.9796 |
0.1910 USDT |
0.1513 USDT |
0.1523 USDT |
0.1517 USDT |
| 2023-11-21 |
0.2880 USDT |
130,573.8908 |
0.2936 USDT |
0.2771 USDT |
0.2965 USDT |
0.2792 USDT |
| 2023-11-20 |
0.2669 USDT |
88,212.7279 |
0.2487 USDT |
0.2469 USDT |
0.2660 USDT |
0.2770 USDT |
| 2023-11-19 |
0.2950 USDT |
40,767.5692 |
0.2896 USDT |
0.2734 USDT |
0.2794 USDT |
0.2808 USDT |
| 2023-11-18 |
0.3083 USDT |
49,886.8898 |
0.2962 USDT |
0.2899 USDT |
0.2956 USDT |
0.2990 USDT |
| 2023-11-17 |
0.2897 USDT |
52,782.4363 |
0.3104 USDT |
0.2950 USDT |
0.3036 USDT |
0.2981 USDT |
| 2023-11-16 |
0.2534 USDT |
122,649.8863 |
0.2539 USDT |
0.2515 USDT |
0.2654 USDT |
0.2801 USDT |
| 2023-11-15 |
0.2835 USDT |
101,245.5467 |
0.2728 USDT |
0.2587 USDT |
0.2651 USDT |
0.2664 USDT |
| 2023-11-14 |
0.3048 USDT |
122,065.1260 |
0.2915 USDT |
0.2894 USDT |
0.3094 USDT |
0.3203 USDT |
| 2023-11-13 |
0.2635 USDT |
156,069.9742 |
0.2627 USDT |
0.2361 USDT |
0.2566 USDT |
0.2565 USDT |
| 2023-11-12 |
0.2771 USDT |
84,694.9789 |
0.2792 USDT |
0.2657 USDT |
0.2764 USDT |
0.2743 USDT |
| 2023-11-11 |
0.2849 USDT |
99,520.8452 |
0.2641 USDT |
0.2565 USDT |
0.2646 USDT |
0.2663 USDT |
| 2023-11-10 |
0.3215 USDT |
58,984.8405 |
0.3170 USDT |
0.3061 USDT |
0.3102 USDT |
0.3066 USDT |
| 2023-11-09 |
0.3543 USDT |
247,581.7158 |
0.3210 USDT |
0.3144 USDT |
0.3921 USDT |
0.3863 USDT |
| 2023-11-08 |
0.3554 USDT |
54,377.1545 |
0.3270 USDT |
0.3254 USDT |
0.3341 USDT |
0.3342 USDT |
| 2023-11-07 |
0.3903 USDT |
76,301.1811 |
0.4016 USDT |
0.3848 USDT |
0.3910 USDT |
0.3900 USDT |
| 2023-11-06 |
0.4003 USDT |
43,045.2271 |
0.3809 USDT |
0.3521 USDT |
0.3558 USDT |
0.3535 USDT |
| 2023-11-05 |
0.4562 USDT |
52,803.5555 |
0.4577 USDT |
0.4294 USDT |
0.4526 USDT |
0.4582 USDT |
| 2023-11-04 |
0.4857 USDT |
18,889.5594 |
0.4994 USDT |
0.4809 USDT |
0.4876 USDT |
0.4829 USDT |
| 2023-11-03 |
0.5168 USDT |
39,944.9694 |
0.5143 USDT |
0.4927 USDT |
0.5048 USDT |
0.5044 USDT |
| 2023-11-02 |
0.5171 USDT |
53,890.0184 |
0.5171 USDT |
0.5036 USDT |
0.5267 USDT |
0.5192 USDT |
| 2023-11-01 |
0.6488 USDT |
144,119.2388 |
0.7056 USDT |
0.4788 USDT |
0.5178 USDT |
0.4914 USDT |
| 2023-10-31 |
0.7914 USDT |
16,100.2699 |
0.8065 USDT |
0.7795 USDT |
0.7919 USDT |
0.7902 USDT |
| 2023-10-30 |
0.7918 USDT |
13,178.5703 |
0.8027 USDT |
0.7823 USDT |
0.7890 USDT |
0.7867 USDT |
| 2023-10-29 |
0.8164 USDT |
17,236.3568 |
0.7944 USDT |
0.7777 USDT |
0.7898 USDT |
0.7898 USDT |
| 2023-10-28 |
0.8546 USDT |
6,560.3737 |
0.8390 USDT |
0.8365 USDT |
0.8469 USDT |
0.8452 USDT |
| 2023-10-27 |
0.8751 USDT |
7,763.2729 |
0.9103 USDT |
0.8939 USDT |
0.9123 USDT |
0.8953 USDT |
| 2023-10-26 |
0.8095 USDT |
11,758.7220 |
0.8758 USDT |
0.8408 USDT |
0.8526 USDT |
0.8425 USDT |
| 2023-10-25 |
0.7992 USDT |
24,530.9887 |
0.8130 USDT |
0.7806 USDT |
0.8043 USDT |
0.8332 USDT |
| 2023-10-24 |
0.7916 USDT |
21,323.9716 |
0.7391 USDT |
0.6843 USDT |
0.7265 USDT |
0.6866 USDT |
| 2023-10-23 |
0.8121 USDT |
26,732.1241 |
0.7897 USDT |
0.7164 USDT |
0.7733 USDT |
0.7547 USDT |
| 2023-10-22 |
0.9343 USDT |
9,486.8738 |
0.9612 USDT |
0.9219 USDT |
0.9391 USDT |
0.9288 USDT |
| 2023-10-21 |
0.9881 USDT |
8,755.7064 |
0.9387 USDT |
0.9293 USDT |
0.9428 USDT |
0.9428 USDT |
| 2023-10-20 |
1.0436 USDT |
8,167.8556 |
1.0598 USDT |
1.0397 USDT |
1.0507 USDT |
1.0590 USDT |
| 2023-10-19 |
1.1338 USDT |
8,111.4211 |
1.1169 USDT |
1.1081 USDT |
1.1278 USDT |
1.1361 USDT |
| 2023-10-18 |
1.1460 USDT |
8,630.5090 |
1.1066 USDT |
1.0863 USDT |
1.1090 USDT |
1.1312 USDT |
| 2023-10-17 |
1.0803 USDT |
8,967.9167 |
1.1477 USDT |
1.1460 USDT |
1.1844 USDT |
1.1818 USDT |
| 2023-10-16 |
0.9646 USDT |
12,722.5406 |
0.9665 USDT |
0.9461 USDT |
0.9786 USDT |
0.9764 USDT |
| 2023-10-15 |
0.9992 USDT |
5,137.5339 |
0.9967 USDT |
0.9713 USDT |
0.9883 USDT |
0.9854 USDT |
| 2023-10-14 |
1.0416 USDT |
3,395.8808 |
1.0156 USDT |
1.0103 USDT |
1.0167 USDT |
1.0136 USDT |
| 2023-10-13 |
1.0754 USDT |
10,682.6648 |
1.0760 USDT |
1.0158 USDT |
1.0546 USDT |
1.0691 USDT |
| 2023-10-12 |
1.0447 USDT |
8,982.5357 |
1.0948 USDT |
1.0822 USDT |
1.0969 USDT |
1.0969 USDT |
| 2023-10-11 |
1.0226 USDT |
9,094.5878 |
1.0385 USDT |
1.0241 USDT |
1.0409 USDT |
1.0353 USDT |
| 2023-10-10 |
0.9967 USDT |
6,020.9000 |
1.0171 USDT |
0.9768 USDT |
0.9939 USDT |
0.9945 USDT |