Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-24 |
0.4246 USDT |
191,329.6900 |
0.4415 USDT |
0.1811 USDT |
0.1815 USDT |
0.1815 USDT |
| 2021-03-23 |
0.4640 USDT |
92,188.4700 |
0.4477 USDT |
0.4164 USDT |
0.4252 USDT |
0.4219 USDT |
| 2021-03-22 |
0.4898 USDT |
465,224.7800 |
0.5401 USDT |
0.4419 USDT |
0.4674 USDT |
0.4716 USDT |
| 2021-03-21 |
0.4759 USDT |
162,547.5000 |
0.4958 USDT |
0.4580 USDT |
0.4739 USDT |
0.4582 USDT |
| 2021-03-20 |
0.4418 USDT |
848,507.9800 |
0.4292 USDT |
0.4163 USDT |
0.4330 USDT |
0.5050 USDT |
| 2021-03-19 |
0.3539 USDT |
119,549.7000 |
0.3750 USDT |
0.3701 USDT |
0.3810 USDT |
0.3958 USDT |
| 2021-03-18 |
0.3258 USDT |
207,876.3100 |
0.3322 USDT |
0.3228 USDT |
0.3315 USDT |
0.3371 USDT |
| 2021-03-17 |
0.3365 USDT |
180,096.6100 |
0.3254 USDT |
0.3100 USDT |
0.3263 USDT |
0.3224 USDT |
| 2021-03-16 |
0.3198 USDT |
610,309.9100 |
0.3170 USDT |
0.3115 USDT |
0.3431 USDT |
0.3704 USDT |
| 2021-03-15 |
0.2847 USDT |
212,061.6300 |
0.2818 USDT |
0.2764 USDT |
0.2857 USDT |
0.2825 USDT |
| 2021-03-14 |
0.3125 USDT |
261,327.7700 |
0.3057 USDT |
0.2805 USDT |
0.2913 USDT |
0.2891 USDT |
| 2021-03-13 |
0.3197 USDT |
162,671.7400 |
0.3451 USDT |
0.3263 USDT |
0.3388 USDT |
0.3265 USDT |
| 2021-03-12 |
0.3052 USDT |
792,004.6100 |
0.3072 USDT |
0.2970 USDT |
0.3210 USDT |
0.3422 USDT |
| 2021-03-11 |
0.2693 USDT |
145,039.5800 |
0.2544 USDT |
0.2525 USDT |
0.2572 USDT |
0.2697 USDT |
| 2021-03-10 |
0.2759 USDT |
1,051,428.0400 |
0.2506 USDT |
0.2501 USDT |
0.2880 USDT |
0.2875 USDT |
| 2021-03-09 |
0.2646 USDT |
197,459.3900 |
0.2731 USDT |
0.2612 USDT |
0.2627 USDT |
0.2625 USDT |
| 2021-03-08 |
0.2597 USDT |
364,765.8000 |
0.2579 USDT |
0.2390 USDT |
0.2471 USDT |
0.2466 USDT |
| 2021-03-07 |
0.2877 USDT |
111,631.6900 |
0.2788 USDT |
0.2661 USDT |
0.2691 USDT |
0.2680 USDT |
| 2021-03-06 |
0.2812 USDT |
391,374.1800 |
0.2780 USDT |
0.2705 USDT |
0.2801 USDT |
0.2779 USDT |
| 2021-03-05 |
0.2927 USDT |
671,095.1200 |
0.2989 USDT |
0.2629 USDT |
0.2830 USDT |
0.2842 USDT |
| 2021-03-04 |
0.3409 USDT |
286,308.9400 |
0.3318 USDT |
0.3019 USDT |
0.3116 USDT |
0.3104 USDT |
| 2021-03-03 |
0.3760 USDT |
623,518.8100 |
0.3523 USDT |
0.3417 USDT |
0.3552 USDT |
0.3472 USDT |
| 2021-03-02 |
0.3579 USDT |
309,413.1900 |
0.3631 USDT |
0.3514 USDT |
0.3767 USDT |
0.3806 USDT |
| 2021-03-01 |
0.3053 USDT |
969,978.5500 |
0.3115 USDT |
0.3107 USDT |
0.3435 USDT |
0.3405 USDT |
| 2021-02-28 |
0.2904 USDT |
1,292,867.8000 |
0.2970 USDT |
0.2137 USDT |
0.2435 USDT |
0.2512 USDT |
| 2021-02-27 |
0.3184 USDT |
1,046,862.3600 |
0.3091 USDT |
0.2978 USDT |
0.3122 USDT |
0.3685 USDT |
| 2021-02-26 |
0.3098 USDT |
472,029.5300 |
0.2997 USDT |
0.2374 USDT |
0.2678 USDT |
0.2423 USDT |
| 2021-02-25 |
0.3326 USDT |
633,832.6200 |
0.3438 USDT |
0.2828 USDT |
0.3378 USDT |
0.2921 USDT |
| 2021-02-24 |
1.0098 USDT |
79.0700 |
1.0201 USDT |
1.0098 USDT |
1.0098 USDT |
1.0098 USDT |
| 2021-02-23 |
0.1825 USDT |
272,195.8400 |
0.1872 USDT |
0.1716 USDT |
0.1790 USDT |
0.1998 USDT |
| 2021-02-22 |
0.2171 USDT |
136,774.7000 |
0.2179 USDT |
0.2119 USDT |
0.2303 USDT |
0.2163 USDT |
| 2021-02-21 |
0.1472 USDT |
179,264.2100 |
0.1476 USDT |
0.1414 USDT |
0.1504 USDT |
0.1506 USDT |
| 2021-02-20 |
0.0984 USDT |
220,544.1900 |
0.0908 USDT |
0.0908 USDT |
0.1087 USDT |
0.1060 USDT |
| 2021-02-19 |
0.0829 USDT |
122,064.6700 |
0.0762 USDT |
0.0751 USDT |
0.0789 USDT |
0.0857 USDT |
| 2021-02-18 |
0.0580 USDT |
14,593.2400 |
0.0580 USDT |
0.0577 USDT |
0.0586 USDT |
0.0580 USDT |
| 2021-02-17 |
0.0524 USDT |
0.0000 |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
| 2021-02-16 |
0.0524 USDT |
0.0000 |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
| 2021-02-15 |
0.0510 USDT |
18,087.5400 |
0.0518 USDT |
0.0501 USDT |
0.0520 USDT |
0.0502 USDT |
| 2021-02-14 |
0.0574 USDT |
93,201.8000 |
0.0570 USDT |
0.0559 USDT |
0.0577 USDT |
0.0580 USDT |
| 2021-02-13 |
0.0637 USDT |
135,322.5500 |
0.0635 USDT |
0.0615 USDT |
0.0633 USDT |
0.0663 USDT |
| 2021-02-12 |
0.0629 USDT |
128,171.6000 |
0.0627 USDT |
0.0615 USDT |
0.0628 USDT |
0.0633 USDT |
| 2021-02-11 |
0.0575 USDT |
56,639.9400 |
0.0569 USDT |
0.0569 USDT |
0.0583 USDT |
0.0581 USDT |
| 2021-02-10 |
0.0530 USDT |
18,498.7400 |
0.0529 USDT |
0.0528 USDT |
0.0535 USDT |
0.0531 USDT |
| 2021-02-09 |
0.0534 USDT |
213,383.5200 |
0.0538 USDT |
0.0515 USDT |
0.0540 USDT |
0.0547 USDT |
| 2021-02-08 |
0.0566 USDT |
914,110.9600 |
0.0583 USDT |
0.0520 USDT |
0.0550 USDT |
0.0531 USDT |
| 2021-02-07 |
0.0530 USDT |
1,360,153.6900 |
0.0475 USDT |
0.0449 USDT |
0.0659 USDT |
0.0584 USDT |
| 2021-02-06 |
0.0452 USDT |
686,448.6500 |
0.0418 USDT |
0.0398 USDT |
0.0486 USDT |
0.0486 USDT |