Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1913 USDT |
740,903.1500 |
0.1840 USDT |
0.1797 USDT |
0.1805 USDT |
0.1805 USDT |
| 2022-05-17 |
0.2022 USDT |
555,956.8100 |
0.1994 USDT |
0.1911 USDT |
0.1978 USDT |
0.1981 USDT |
| 2022-05-16 |
0.1968 USDT |
475,483.3100 |
0.1970 USDT |
0.1934 USDT |
0.1970 USDT |
0.1969 USDT |
| 2022-05-15 |
0.2007 USDT |
780,918.5200 |
0.2049 USDT |
0.1994 USDT |
0.2045 USDT |
0.2082 USDT |
| 2022-05-14 |
0.1889 USDT |
376,176.4800 |
0.1903 USDT |
0.1881 USDT |
0.1973 USDT |
0.1981 USDT |
| 2022-05-13 |
0.2028 USDT |
592,169.7700 |
0.1971 USDT |
0.1905 USDT |
0.1961 USDT |
0.1971 USDT |
| 2022-05-12 |
0.1700 USDT |
772,062.6700 |
0.1772 USDT |
0.1703 USDT |
0.1778 USDT |
0.1708 USDT |
| 2022-05-11 |
0.2135 USDT |
2,258,083.3200 |
0.1949 USDT |
0.1711 USDT |
0.1855 USDT |
0.1855 USDT |
| 2022-05-10 |
0.2671 USDT |
530,056.9700 |
0.2731 USDT |
0.2414 USDT |
0.2539 USDT |
0.2414 USDT |
| 2022-05-09 |
0.2763 USDT |
1,455,791.8300 |
0.2545 USDT |
0.2480 USDT |
0.2571 USDT |
0.2614 USDT |
| 2022-05-08 |
0.3110 USDT |
372,645.4000 |
0.3229 USDT |
0.3091 USDT |
0.3098 USDT |
0.3093 USDT |
| 2022-05-07 |
0.3226 USDT |
166,719.2400 |
0.3229 USDT |
0.3168 USDT |
0.3215 USDT |
0.3168 USDT |
| 2022-05-06 |
0.3266 USDT |
296,662.5200 |
0.3240 USDT |
0.3228 USDT |
0.3273 USDT |
0.3286 USDT |
| 2022-05-05 |
0.3576 USDT |
255,942.3500 |
0.3320 USDT |
0.3277 USDT |
0.3297 USDT |
0.3316 USDT |
| 2022-05-04 |
0.3579 USDT |
856,433.5800 |
0.3616 USDT |
0.3561 USDT |
0.3634 USDT |
0.3887 USDT |
| 2022-05-03 |
0.3373 USDT |
345,904.0500 |
0.3361 USDT |
0.3282 USDT |
0.3304 USDT |
0.3365 USDT |
| 2022-05-02 |
0.3473 USDT |
711,628.9300 |
0.3281 USDT |
0.3160 USDT |
0.3227 USDT |
0.3246 USDT |
| 2022-05-01 |
0.3558 USDT |
416,793.8600 |
0.3537 USDT |
0.3448 USDT |
0.3539 USDT |
0.3608 USDT |
| 2022-04-30 |
0.3835 USDT |
144,317.8400 |
0.3668 USDT |
0.3658 USDT |
0.3681 USDT |
0.3658 USDT |
| 2022-04-29 |
0.3975 USDT |
449,008.7500 |
0.3868 USDT |
0.3786 USDT |
0.3840 USDT |
0.3877 USDT |
| 2022-04-28 |
0.4183 USDT |
385,779.4400 |
0.4149 USDT |
0.4126 USDT |
0.4149 USDT |
0.4165 USDT |
| 2022-04-27 |
0.4200 USDT |
320,668.2400 |
0.4233 USDT |
0.4107 USDT |
0.4162 USDT |
0.4160 USDT |
| 2022-04-26 |
0.4375 USDT |
391,122.8300 |
0.4196 USDT |
0.4057 USDT |
0.4088 USDT |
0.4085 USDT |
| 2022-04-25 |
0.4269 USDT |
678,934.7800 |
0.4421 USDT |
0.4408 USDT |
0.4491 USDT |
0.4465 USDT |
| 2022-04-24 |
0.4431 USDT |
217,097.7100 |
0.4392 USDT |
0.4351 USDT |
0.4368 USDT |
0.4386 USDT |
| 2022-04-23 |
0.4536 USDT |
404,681.0600 |
0.4625 USDT |
0.4532 USDT |
0.4571 USDT |
0.4573 USDT |
| 2022-04-22 |
0.4500 USDT |
284,704.0800 |
0.4444 USDT |
0.4428 USDT |
0.4477 USDT |
0.4466 USDT |
| 2022-04-21 |
0.4733 USDT |
493,329.2500 |
0.4702 USDT |
0.4414 USDT |
0.4472 USDT |
0.4464 USDT |
| 2022-04-20 |
0.4885 USDT |
240,589.0200 |
0.4700 USDT |
0.4686 USDT |
0.4745 USDT |
0.4810 USDT |
| 2022-04-19 |
0.5019 USDT |
286,776.9400 |
0.4933 USDT |
0.4874 USDT |
0.4935 USDT |
0.4986 USDT |
| 2022-04-18 |
0.4650 USDT |
495,795.7200 |
0.4886 USDT |
0.4792 USDT |
0.4852 USDT |
0.4885 USDT |
| 2022-04-17 |
0.4782 USDT |
222,826.7900 |
0.4766 USDT |
0.4734 USDT |
0.4780 USDT |
0.4737 USDT |
| 2022-04-16 |
0.4718 USDT |
146,143.4200 |
0.4662 USDT |
0.4657 USDT |
0.4685 USDT |
0.4742 USDT |
| 2022-04-15 |
0.4788 USDT |
162,719.0300 |
0.4707 USDT |
0.4644 USDT |
0.4685 USDT |
0.4685 USDT |
| 2022-04-14 |
0.4918 USDT |
438,215.4700 |
0.4711 USDT |
0.4657 USDT |
0.4726 USDT |
0.4815 USDT |
| 2022-04-13 |
0.4716 USDT |
243,826.5400 |
0.4768 USDT |
0.4763 USDT |
0.4793 USDT |
0.4768 USDT |
| 2022-04-12 |
0.4794 USDT |
541,011.6900 |
0.4719 USDT |
0.4513 USDT |
0.4561 USDT |
0.4573 USDT |
| 2022-04-11 |
0.4667 USDT |
754,294.8700 |
0.4582 USDT |
0.4500 USDT |
0.4587 USDT |
0.4565 USDT |
| 2022-04-10 |
0.5171 USDT |
293,816.1800 |
0.5274 USDT |
0.5036 USDT |
0.5093 USDT |
0.5093 USDT |
| 2022-04-09 |
0.5169 USDT |
163,164.5500 |
0.5151 USDT |
0.5130 USDT |
0.5172 USDT |
0.5208 USDT |
| 2022-04-08 |
0.5890 USDT |
1,048,219.8400 |
0.5562 USDT |
0.5082 USDT |
0.5425 USDT |
0.5121 USDT |
| 2022-04-07 |
0.5277 USDT |
67,970.0800 |
0.5465 USDT |
0.5331 USDT |
0.5368 USDT |
0.5370 USDT |
| 2022-04-06 |
0.5209 USDT |
296,876.1000 |
0.5062 USDT |
0.5062 USDT |
0.5170 USDT |
0.5244 USDT |
| 2022-04-05 |
0.5826 USDT |
464,188.2000 |
0.5769 USDT |
0.5509 USDT |
0.5536 USDT |
0.5517 USDT |
| 2022-04-04 |
0.5747 USDT |
829,873.5700 |
0.5641 USDT |
0.5543 USDT |
0.5697 USDT |
0.5971 USDT |
| 2022-04-03 |
0.5991 USDT |
505,185.4800 |
0.5947 USDT |
0.5935 USDT |
0.6010 USDT |
0.5956 USDT |
| 2022-04-02 |
0.6242 USDT |
501,206.2000 |
0.6180 USDT |
0.5963 USDT |
0.6050 USDT |
0.5963 USDT |
| 2022-04-01 |
0.6022 USDT |
113,096.4100 |
0.6116 USDT |
0.6116 USDT |
0.6134 USDT |
0.6123 USDT |
| 2022-03-31 |
0.6590 USDT |
144,568.2100 |
0.6319 USDT |
0.6172 USDT |
0.6211 USDT |
0.6231 USDT |
| 2022-03-30 |
0.6453 USDT |
328,454.7200 |
0.6640 USDT |
0.6529 USDT |
0.6621 USDT |
0.6621 USDT |