Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.2842 USDT |
130,094.0000 |
0.2858 USDT |
0.2858 USDT |
0.2927 USDT |
0.2948 USDT |
| 2024-05-16 |
0.2834 USDT |
128,530.3000 |
0.2827 USDT |
0.2742 USDT |
0.2813 USDT |
0.2813 USDT |
| 2024-05-15 |
0.2707 USDT |
138,974.4000 |
0.2731 USDT |
0.2731 USDT |
0.2752 USDT |
0.2822 USDT |
| 2024-05-14 |
0.2653 USDT |
131,201.3000 |
0.2626 USDT |
0.2577 USDT |
0.2611 USDT |
0.2604 USDT |
| 2024-05-13 |
0.2683 USDT |
78,744.9000 |
0.2781 USDT |
0.2680 USDT |
0.2715 USDT |
0.2695 USDT |
| 2024-05-12 |
0.2737 USDT |
101,243.0000 |
0.2748 USDT |
0.2682 USDT |
0.2708 USDT |
0.2705 USDT |
| 2024-05-11 |
0.2806 USDT |
70,492.1000 |
0.2795 USDT |
0.2783 USDT |
0.2788 USDT |
0.2785 USDT |
| 2024-05-10 |
0.2950 USDT |
209,370.3000 |
0.3000 USDT |
0.2806 USDT |
0.2837 USDT |
0.2840 USDT |
| 2024-05-09 |
0.2895 USDT |
149,145.0000 |
0.2873 USDT |
0.2868 USDT |
0.2918 USDT |
0.2958 USDT |
| 2024-05-08 |
0.2884 USDT |
163,587.0000 |
0.2882 USDT |
0.2852 USDT |
0.2895 USDT |
0.2876 USDT |
| 2024-05-07 |
0.2994 USDT |
86,844.0000 |
0.3016 USDT |
0.2939 USDT |
0.2947 USDT |
0.2947 USDT |
| 2024-05-06 |
0.3084 USDT |
70,597.5000 |
0.3016 USDT |
0.2994 USDT |
0.3027 USDT |
0.3017 USDT |
| 2024-05-05 |
0.3014 USDT |
200,833.0000 |
0.2980 USDT |
0.2970 USDT |
0.3009 USDT |
0.3087 USDT |
| 2024-05-04 |
0.2982 USDT |
77,121.1000 |
0.3014 USDT |
0.2970 USDT |
0.2981 USDT |
0.2980 USDT |
| 2024-05-03 |
0.2863 USDT |
215,643.1000 |
0.2858 USDT |
0.2854 USDT |
0.2914 USDT |
0.2924 USDT |
| 2024-05-02 |
0.2785 USDT |
114,475.1000 |
0.2812 USDT |
0.2772 USDT |
0.2805 USDT |
0.2826 USDT |
| 2024-05-01 |
0.2760 USDT |
246,721.3000 |
0.2731 USDT |
0.2668 USDT |
0.2717 USDT |
0.2741 USDT |
| 2024-04-30 |
0.2826 USDT |
158,278.7000 |
0.2745 USDT |
0.2714 USDT |
0.2768 USDT |
0.2888 USDT |
| 2024-04-29 |
0.3003 USDT |
97,745.0000 |
0.2941 USDT |
0.2929 USDT |
0.2973 USDT |
0.2964 USDT |
| 2024-04-28 |
0.3149 USDT |
67,750.6000 |
0.3141 USDT |
0.3067 USDT |
0.3091 USDT |
0.3071 USDT |
| 2024-04-27 |
0.3039 USDT |
63,751.8000 |
0.3018 USDT |
0.3008 USDT |
0.3039 USDT |
0.3114 USDT |
| 2024-04-26 |
0.3166 USDT |
143,510.6000 |
0.3168 USDT |
0.3083 USDT |
0.3119 USDT |
0.3109 USDT |
| 2024-04-25 |
0.3209 USDT |
180,072.0000 |
0.3214 USDT |
0.3194 USDT |
0.3256 USDT |
0.3252 USDT |
| 2024-04-24 |
0.3455 USDT |
589,017.2000 |
0.3594 USDT |
0.3328 USDT |
0.3358 USDT |
0.3347 USDT |
| 2024-04-23 |
0.3254 USDT |
206,345.3000 |
0.3266 USDT |
0.3219 USDT |
0.3260 USDT |
0.3244 USDT |
| 2024-04-22 |
0.3180 USDT |
144,092.9000 |
0.3226 USDT |
0.3161 USDT |
0.3209 USDT |
0.3196 USDT |
| 2024-04-21 |
0.3109 USDT |
130,981.4000 |
0.3114 USDT |
0.3032 USDT |
0.3077 USDT |
0.3129 USDT |
| 2024-04-20 |
0.3007 USDT |
203,890.0000 |
0.2978 USDT |
0.2978 USDT |
0.3018 USDT |
0.3142 USDT |
| 2024-04-19 |
0.2889 USDT |
75,257.3000 |
0.2981 USDT |
0.2898 USDT |
0.2963 USDT |
0.2942 USDT |
| 2024-04-18 |
0.2829 USDT |
177,824.5000 |
0.2834 USDT |
0.2809 USDT |
0.2875 USDT |
0.2894 USDT |
| 2024-04-17 |
0.2755 USDT |
297,751.1000 |
0.2704 USDT |
0.2627 USDT |
0.2711 USDT |
0.2797 USDT |
| 2024-04-16 |
0.2791 USDT |
184,999.9000 |
0.2791 USDT |
0.2752 USDT |
0.2795 USDT |
0.2841 USDT |
| 2024-04-15 |
0.2979 USDT |
680,480.4000 |
0.3050 USDT |
0.2689 USDT |
0.2831 USDT |
0.2825 USDT |
| 2024-04-14 |
0.2823 USDT |
325,370.8000 |
0.2836 USDT |
0.2784 USDT |
0.2824 USDT |
0.3016 USDT |
| 2024-04-13 |
0.2932 USDT |
1,537,691.3000 |
0.3161 USDT |
0.2331 USDT |
0.2594 USDT |
0.2450 USDT |
| 2024-04-12 |
0.3525 USDT |
1,152,292.1000 |
0.3871 USDT |
0.2951 USDT |
0.3035 USDT |
0.3032 USDT |
| 2024-04-11 |
0.4062 USDT |
174,963.2000 |
0.4039 USDT |
0.3914 USDT |
0.3974 USDT |
0.3964 USDT |
| 2024-04-10 |
0.4048 USDT |
196,803.6000 |
0.4003 USDT |
0.3986 USDT |
0.4060 USDT |
0.4103 USDT |
| 2024-04-09 |
0.4331 USDT |
222,245.9000 |
0.4343 USDT |
0.4116 USDT |
0.4182 USDT |
0.4179 USDT |
| 2024-04-08 |
0.4416 USDT |
160,786.0000 |
0.4456 USDT |
0.4412 USDT |
0.4460 USDT |
0.4520 USDT |
| 2024-04-07 |
0.4279 USDT |
134,297.8000 |
0.4336 USDT |
0.4261 USDT |
0.4309 USDT |
0.4316 USDT |
| 2024-04-06 |
0.4119 USDT |
216,172.3000 |
0.4092 USDT |
0.4076 USDT |
0.4129 USDT |
0.4146 USDT |
| 2024-04-05 |
0.4068 USDT |
168,333.0000 |
0.4073 USDT |
0.4043 USDT |
0.4091 USDT |
0.4073 USDT |
| 2024-04-04 |
0.4185 USDT |
175,131.7000 |
0.4304 USDT |
0.4154 USDT |
0.4239 USDT |
0.4167 USDT |
| 2024-04-03 |
0.4273 USDT |
349,759.1000 |
0.4216 USDT |
0.4014 USDT |
0.4110 USDT |
0.4125 USDT |
| 2024-04-02 |
0.4727 USDT |
447,305.2000 |
0.4402 USDT |
0.4285 USDT |
0.4381 USDT |
0.4356 USDT |
| 2024-04-01 |
0.4871 USDT |
717,409.2000 |
0.4768 USDT |
0.4625 USDT |
0.4760 USDT |
0.5085 USDT |
| 2024-03-31 |
0.4491 USDT |
198,140.0000 |
0.4549 USDT |
0.4519 USDT |
0.4545 USDT |
0.4689 USDT |
| 2024-03-30 |
0.4438 USDT |
138,042.3000 |
0.4444 USDT |
0.4331 USDT |
0.4371 USDT |
0.4336 USDT |
| 2024-03-29 |
0.4583 USDT |
168,512.7000 |
0.4592 USDT |
0.4456 USDT |
0.4491 USDT |
0.4459 USDT |