Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-13 |
1.1153 USDT |
65,486.5200 |
1.0649 USDT |
1.0626 USDT |
1.1113 USDT |
1.0828 USDT |
| 2021-05-12 |
1.2979 USDT |
52,512.3800 |
1.2561 USDT |
1.2176 USDT |
1.2654 USDT |
1.2308 USDT |
| 2021-05-11 |
1.2122 USDT |
40,683.4800 |
1.2734 USDT |
1.2653 USDT |
1.2950 USDT |
1.3025 USDT |
| 2021-05-10 |
1.2494 USDT |
111,622.0600 |
1.1347 USDT |
1.0983 USDT |
1.1935 USDT |
1.2099 USDT |
| 2021-05-09 |
1.2444 USDT |
134,387.4800 |
1.3277 USDT |
1.3056 USDT |
1.3531 USDT |
1.3240 USDT |
| 2021-05-08 |
1.2092 USDT |
43,105.1900 |
1.1810 USDT |
1.1486 USDT |
1.1794 USDT |
1.1486 USDT |
| 2021-05-07 |
1.1323 USDT |
233,102.7700 |
1.2108 USDT |
1.1609 USDT |
1.2218 USDT |
1.2292 USDT |
| 2021-05-06 |
0.9774 USDT |
178,787.2800 |
0.9769 USDT |
0.9624 USDT |
1.0014 USDT |
1.0405 USDT |
| 2021-05-05 |
0.9263 USDT |
164,472.8400 |
0.9342 USDT |
0.9314 USDT |
0.9745 USDT |
0.9666 USDT |
| 2021-05-04 |
0.8709 USDT |
92,959.4500 |
0.9058 USDT |
0.8629 USDT |
0.8837 USDT |
0.8784 USDT |
| 2021-05-03 |
0.9163 USDT |
32,963.3800 |
0.9363 USDT |
0.9040 USDT |
0.9254 USDT |
0.9091 USDT |
| 2021-05-02 |
0.9263 USDT |
93,258.7600 |
0.9287 USDT |
0.8794 USDT |
0.9031 USDT |
0.8899 USDT |
| 2021-05-01 |
0.9620 USDT |
30,497.6800 |
0.9519 USDT |
0.9519 USDT |
0.9605 USDT |
0.9661 USDT |
| 2021-04-30 |
0.9719 USDT |
30,763.3500 |
0.9942 USDT |
0.9877 USDT |
0.9968 USDT |
0.9878 USDT |
| 2021-04-29 |
0.9665 USDT |
77,652.9400 |
0.9192 USDT |
0.9136 USDT |
0.9442 USDT |
0.9702 USDT |
| 2021-04-28 |
1.0070 USDT |
48,164.3700 |
0.9639 USDT |
0.9639 USDT |
0.9861 USDT |
0.9838 USDT |
| 2021-04-27 |
1.0185 USDT |
131,499.0900 |
1.0663 USDT |
1.0496 USDT |
1.0533 USDT |
1.0522 USDT |
| 2021-04-26 |
0.9111 USDT |
152,091.8500 |
0.9436 USDT |
0.9036 USDT |
0.9314 USDT |
0.9707 USDT |
| 2021-04-25 |
0.8430 USDT |
235,512.3700 |
0.8848 USDT |
0.7690 USDT |
0.8452 USDT |
0.8404 USDT |
| 2021-04-24 |
0.7753 USDT |
82,069.1100 |
0.7596 USDT |
0.7576 USDT |
0.7957 USDT |
0.7698 USDT |
| 2021-04-23 |
0.6853 USDT |
50,872.6500 |
0.7409 USDT |
0.7402 USDT |
0.7680 USDT |
0.7679 USDT |
| 2021-04-22 |
0.7603 USDT |
156,708.5000 |
0.7737 USDT |
0.7109 USDT |
0.7444 USDT |
0.7444 USDT |
| 2021-04-21 |
0.7739 USDT |
58,390.9800 |
0.7584 USDT |
0.7254 USDT |
0.7459 USDT |
0.7374 USDT |
| 2021-04-20 |
0.8004 USDT |
102,955.5000 |
0.8431 USDT |
0.8078 USDT |
0.8308 USDT |
0.8168 USDT |
| 2021-04-19 |
0.9533 USDT |
83,125.7100 |
0.8962 USDT |
0.8561 USDT |
0.8607 USDT |
0.8567 USDT |
| 2021-04-18 |
0.8630 USDT |
90,151.5700 |
0.9774 USDT |
0.9498 USDT |
0.9952 USDT |
0.9890 USDT |
| 2021-04-17 |
0.9099 USDT |
53,596.3100 |
0.8914 USDT |
0.8914 USDT |
0.9195 USDT |
0.9127 USDT |
| 2021-04-16 |
0.9891 USDT |
91,308.3700 |
0.9215 USDT |
0.8862 USDT |
0.9323 USDT |
0.9016 USDT |
| 2021-04-15 |
1.0238 USDT |
107,005.6200 |
1.0273 USDT |
1.0273 USDT |
1.0490 USDT |
1.0911 USDT |
| 2021-04-14 |
0.9312 USDT |
123,182.4700 |
0.9420 USDT |
0.9396 USDT |
0.9748 USDT |
1.0364 USDT |
| 2021-04-13 |
0.9078 USDT |
33,262.3600 |
0.8881 USDT |
0.8809 USDT |
0.9014 USDT |
0.9006 USDT |
| 2021-04-12 |
0.9546 USDT |
121,855.5100 |
0.9328 USDT |
0.9057 USDT |
0.9406 USDT |
0.9507 USDT |
| 2021-04-11 |
0.9538 USDT |
395,613.4800 |
0.9437 USDT |
0.9436 USDT |
1.0110 USDT |
1.0082 USDT |
| 2021-04-10 |
0.8801 USDT |
86,834.1700 |
0.8078 USDT |
0.8024 USDT |
0.8390 USDT |
0.8548 USDT |
| 2021-04-09 |
0.8987 USDT |
111,008.2000 |
0.9586 USDT |
0.9108 USDT |
0.9446 USDT |
0.9621 USDT |
| 2021-04-08 |
0.7995 USDT |
302,676.7900 |
0.8735 USDT |
0.8524 USDT |
0.8819 USDT |
0.9135 USDT |
| 2021-04-07 |
0.6204 USDT |
286,370.5900 |
0.6137 USDT |
0.6123 USDT |
0.6288 USDT |
0.6221 USDT |
| 2021-04-06 |
0.5641 USDT |
338,481.2900 |
0.5614 USDT |
0.5505 USDT |
0.5905 USDT |
0.6410 USDT |
| 2021-04-05 |
0.5113 USDT |
118,878.7500 |
0.5251 USDT |
0.5172 USDT |
0.5286 USDT |
0.5238 USDT |
| 2021-04-04 |
0.4838 USDT |
111,290.6300 |
0.4723 USDT |
0.4642 USDT |
0.4737 USDT |
0.4942 USDT |
| 2021-04-03 |
0.5286 USDT |
76,961.1800 |
0.4975 USDT |
0.4836 USDT |
0.4954 USDT |
0.4897 USDT |
| 2021-04-02 |
0.4710 USDT |
107,539.6000 |
0.5069 USDT |
0.4803 USDT |
0.4853 USDT |
0.4815 USDT |
| 2021-04-01 |
0.4785 USDT |
222,159.4700 |
0.4816 USDT |
0.4485 USDT |
0.4678 USDT |
0.4620 USDT |
| 2021-03-31 |
0.5105 USDT |
60,180.0100 |
0.4834 USDT |
0.4782 USDT |
0.4857 USDT |
0.4921 USDT |
| 2021-03-30 |
0.5569 USDT |
20,192.3300 |
0.5431 USDT |
0.5409 USDT |
0.5496 USDT |
0.5460 USDT |
| 2021-03-29 |
0.5616 USDT |
135,716.4700 |
0.5506 USDT |
0.5425 USDT |
0.5606 USDT |
0.5718 USDT |
| 2021-03-28 |
0.5754 USDT |
50,536.5900 |
0.5571 USDT |
0.5410 USDT |
0.5565 USDT |
0.5650 USDT |
| 2021-03-27 |
0.5482 USDT |
388,389.8800 |
0.5150 USDT |
0.5066 USDT |
0.5169 USDT |
0.5920 USDT |
| 2021-03-26 |
0.4795 USDT |
880,256.5200 |
0.4384 USDT |
0.4309 USDT |
0.4393 USDT |
0.5265 USDT |
| 2021-03-25 |
0.3938 USDT |
206,355.4900 |
0.3774 USDT |
0.3631 USDT |
0.3857 USDT |
0.3957 USDT |