Identifier on DigiFinex: vync_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
0.0545 USDT |
10,576,886.9350 |
0.0534 USDT |
0.0506 USDT |
0.0526 USDT |
0.0508 USDT |
| 2022-01-31 |
0.0593 USDT |
5,438,289.8288 |
0.0584 USDT |
0.0573 USDT |
0.0589 USDT |
0.0582 USDT |
| 2022-01-30 |
0.0622 USDT |
3,036,161.8226 |
0.0605 USDT |
0.0600 USDT |
0.0605 USDT |
0.0603 USDT |
| 2022-01-29 |
0.0648 USDT |
8,239,212.1931 |
0.0651 USDT |
0.0616 USDT |
0.0658 USDT |
0.0639 USDT |
| 2022-01-28 |
0.0658 USDT |
10,450,381.0315 |
0.0694 USDT |
0.0638 USDT |
0.0697 USDT |
0.0664 USDT |
| 2022-01-27 |
0.0652 USDT |
11,363,156.2308 |
0.0661 USDT |
0.0645 USDT |
0.0687 USDT |
0.0712 USDT |
| 2022-01-26 |
0.0764 USDT |
5,288,450.9630 |
0.0704 USDT |
0.0701 USDT |
0.0713 USDT |
0.0707 USDT |
| 2022-01-25 |
0.0802 USDT |
8,083,039.4963 |
0.0873 USDT |
0.0788 USDT |
0.0871 USDT |
0.0827 USDT |
| 2022-01-24 |
0.0923 USDT |
5,757,939.8485 |
0.0885 USDT |
0.0836 USDT |
0.0885 USDT |
0.0868 USDT |
| 2022-01-23 |
0.0977 USDT |
4,040,673.0925 |
0.0998 USDT |
0.0989 USDT |
0.0989 USDT |
0.0989 USDT |
| 2022-01-22 |
0.0983 USDT |
2,219,188.3510 |
0.0999 USDT |
0.0999 USDT |
0.0999 USDT |
0.0999 USDT |
| 2022-01-21 |
0.1008 USDT |
2,719,826.7593 |
0.0984 USDT |
0.0968 USDT |
0.0984 USDT |
0.0984 USDT |
| 2022-01-20 |
0.0985 USDT |
1,463,779.1068 |
0.0997 USDT |
0.0925 USDT |
0.0997 USDT |
0.0997 USDT |
| 2022-01-19 |
0.1147 USDT |
1,624,892.9984 |
0.0999 USDT |
0.0968 USDT |
0.1000 USDT |
0.1089 USDT |
| 2022-01-18 |
0.1231 USDT |
1,523,319.3838 |
0.1299 USDT |
0.1110 USDT |
0.1110 USDT |
0.1110 USDT |
| 2022-01-17 |
0.1279 USDT |
1,025,933.0329 |
0.1277 USDT |
0.1277 USDT |
0.1277 USDT |
0.1277 USDT |
| 2022-01-16 |
0.1398 USDT |
107,981.4817 |
0.1299 USDT |
0.1251 USDT |
0.1299 USDT |
0.1299 USDT |
| 2022-01-15 |
0.1448 USDT |
1,178,948.4774 |
0.1449 USDT |
0.1449 USDT |
0.1449 USDT |
0.1449 USDT |
| 2022-01-14 |
0.1434 USDT |
980,090.1040 |
0.1398 USDT |
0.1398 USDT |
0.1398 USDT |
0.1398 USDT |
| 2022-01-13 |
0.1359 USDT |
2,463,385.2568 |
0.1446 USDT |
0.1333 USDT |
0.1446 USDT |
0.1415 USDT |
| 2022-01-12 |
0.1465 USDT |
1,052,988.8134 |
0.1459 USDT |
0.1449 USDT |
0.1449 USDT |
0.1449 USDT |
| 2022-01-11 |
0.1544 USDT |
1,132,904.8807 |
0.1471 USDT |
0.1413 USDT |
0.1471 USDT |
0.1413 USDT |
| 2022-01-10 |
0.1600 USDT |
1,014,844.1358 |
0.1599 USDT |
0.1599 USDT |
0.1599 USDT |
0.1599 USDT |
| 2022-01-09 |
0.1416 USDT |
1,330,532.1590 |
0.1498 USDT |
0.1458 USDT |
0.1498 USDT |
0.1498 USDT |
| 2022-01-08 |
0.1514 USDT |
890,033.5520 |
0.1456 USDT |
0.1355 USDT |
0.1399 USDT |
0.1399 USDT |
| 2022-01-07 |
0.1634 USDT |
793,618.4900 |
0.1634 USDT |
0.1634 USDT |
0.1634 USDT |
0.1634 USDT |
| 2022-01-06 |
0.1964 USDT |
795,878.0368 |
0.1654 USDT |
0.1521 USDT |
0.1654 USDT |
0.1654 USDT |
| 2022-01-05 |
0.2591 USDT |
1,424,780.3192 |
0.2478 USDT |
0.2256 USDT |
0.2374 USDT |
0.2374 USDT |
| 2022-01-04 |
0.2772 USDT |
3,440,336.8446 |
0.2711 USDT |
0.2418 USDT |
0.2711 USDT |
0.2711 USDT |
| 2022-01-03 |
0.2913 USDT |
1,869,968.8939 |
0.2731 USDT |
0.2731 USDT |
0.2731 USDT |
0.2731 USDT |
| 2022-01-02 |
0.3004 USDT |
1,656,834.9255 |
0.3049 USDT |
0.3049 USDT |
0.3049 USDT |
0.3049 USDT |
| 2022-01-01 |
0.2548 USDT |
829,479.6594 |
0.2499 USDT |
0.2256 USDT |
0.2499 USDT |
0.2499 USDT |
| 2021-12-31 |
0.2715 USDT |
602,009.3570 |
0.2599 USDT |
0.2599 USDT |
0.2599 USDT |
0.2599 USDT |
| 2021-12-30 |
0.2912 USDT |
809,081.3654 |
0.2748 USDT |
0.2747 USDT |
0.2748 USDT |
0.2748 USDT |
| 2021-12-29 |
0.3430 USDT |
785,487.2545 |
0.3399 USDT |
0.3273 USDT |
0.3273 USDT |
0.3273 USDT |
| 2021-12-28 |
0.3453 USDT |
609,760.7692 |
0.3376 USDT |
0.3224 USDT |
0.3339 USDT |
0.3339 USDT |
| 2021-12-27 |
0.3526 USDT |
15.7712 |
0.3054 USDT |
0.3054 USDT |
0.3054 USDT |
0.3054 USDT |
| 2021-12-26 |
0.3595 USDT |
612,803.1062 |
0.3722 USDT |
0.3005 USDT |
0.3722 USDT |
0.3722 USDT |
| 2021-12-25 |
0.3484 USDT |
427,358.9547 |
0.3497 USDT |
0.3497 USDT |
0.3497 USDT |
0.3497 USDT |
| 2021-12-24 |
0.3897 USDT |
515,726.9265 |
0.3749 USDT |
0.3299 USDT |
0.3749 USDT |
0.3749 USDT |
| 2021-12-23 |
0.4012 USDT |
475,256.6599 |
0.4099 USDT |
0.4099 USDT |
0.4099 USDT |
0.4099 USDT |
| 2021-12-22 |
0.4332 USDT |
551,374.8326 |
0.4199 USDT |
0.4199 USDT |
0.4199 USDT |
0.4199 USDT |
| 2021-12-21 |
0.4643 USDT |
591,956.3718 |
0.4498 USDT |
0.4380 USDT |
0.4449 USDT |
0.4449 USDT |
| 2021-12-20 |
0.5023 USDT |
410,105.4920 |
0.4943 USDT |
0.4699 USDT |
0.4699 USDT |
0.4699 USDT |
| 2021-12-19 |
0.5115 USDT |
714,882.5241 |
0.4859 USDT |
0.4859 USDT |
0.4859 USDT |
0.4859 USDT |
| 2021-12-18 |
0.5215 USDT |
574,753.1002 |
0.5317 USDT |
0.4810 USDT |
0.5269 USDT |
0.5269 USDT |
| 2021-12-17 |
0.5711 USDT |
484,996.8479 |
0.5318 USDT |
0.5316 USDT |
0.5318 USDT |
0.5318 USDT |
| 2021-12-16 |
0.5995 USDT |
350,241.8529 |
0.5998 USDT |
0.5998 USDT |
0.5998 USDT |
0.5998 USDT |
| 2021-12-15 |
0.6570 USDT |
316,593.1503 |
0.6588 USDT |
0.6312 USDT |
0.6587 USDT |
0.6579 USDT |
| 2021-12-14 |
0.6645 USDT |
538,816.4793 |
0.6610 USDT |
0.6610 USDT |
0.6610 USDT |
0.6610 USDT |