Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.6271 USDT |
238,834.5500 |
0.6231 USDT |
0.6156 USDT |
0.6184 USDT |
0.6190 USDT |
| 2022-03-28 |
0.6346 USDT |
143,373.2100 |
0.6385 USDT |
0.6290 USDT |
0.6306 USDT |
0.6306 USDT |
| 2022-03-27 |
0.5907 USDT |
417,562.3900 |
0.5930 USDT |
0.5874 USDT |
0.6014 USDT |
0.6136 USDT |
| 2022-03-26 |
0.5726 USDT |
64,853.6700 |
0.5848 USDT |
0.5761 USDT |
0.5778 USDT |
0.5775 USDT |
| 2022-03-25 |
0.6017 USDT |
421,663.5700 |
0.5806 USDT |
0.5697 USDT |
0.5804 USDT |
0.5799 USDT |
| 2022-03-24 |
0.6053 USDT |
215,105.0300 |
0.6159 USDT |
0.6014 USDT |
0.6062 USDT |
0.6111 USDT |
| 2022-03-23 |
0.5686 USDT |
90,744.7400 |
0.5645 USDT |
0.5634 USDT |
0.5648 USDT |
0.5646 USDT |
| 2022-03-22 |
0.5738 USDT |
290,958.1500 |
0.5654 USDT |
0.5621 USDT |
0.5675 USDT |
0.5622 USDT |
| 2022-03-21 |
0.5769 USDT |
493,586.5900 |
0.5758 USDT |
0.5547 USDT |
0.5661 USDT |
0.5702 USDT |
| 2022-03-20 |
0.5885 USDT |
323,552.4500 |
0.5601 USDT |
0.5585 USDT |
0.5696 USDT |
0.5873 USDT |
| 2022-03-19 |
0.6051 USDT |
150,458.0100 |
0.5946 USDT |
0.5840 USDT |
0.5873 USDT |
0.5863 USDT |
| 2022-03-18 |
0.5489 USDT |
1,245,340.3400 |
0.5655 USDT |
0.5587 USDT |
0.5884 USDT |
0.5817 USDT |
| 2022-03-17 |
0.5112 USDT |
289,134.0700 |
0.5122 USDT |
0.5030 USDT |
0.5065 USDT |
0.5155 USDT |
| 2022-03-16 |
0.4796 USDT |
500,704.2800 |
0.4927 USDT |
0.4912 USDT |
0.4995 USDT |
0.5012 USDT |
| 2022-03-15 |
0.4410 USDT |
283,469.4000 |
0.4488 USDT |
0.4448 USDT |
0.4522 USDT |
0.4538 USDT |
| 2022-03-14 |
0.4505 USDT |
91,621.4000 |
0.4418 USDT |
0.4359 USDT |
0.4373 USDT |
0.4368 USDT |
| 2022-03-13 |
0.4738 USDT |
63,972.8700 |
0.4724 USDT |
0.4638 USDT |
0.4674 USDT |
0.4674 USDT |
| 2022-03-12 |
0.4776 USDT |
94,004.4600 |
0.4863 USDT |
0.4738 USDT |
0.4773 USDT |
0.4738 USDT |
| 2022-03-11 |
0.4816 USDT |
81,993.9300 |
0.4755 USDT |
0.4667 USDT |
0.4753 USDT |
0.4752 USDT |
| 2022-03-10 |
0.4868 USDT |
225,416.5900 |
0.4884 USDT |
0.4812 USDT |
0.4816 USDT |
0.4816 USDT |
| 2022-03-09 |
0.4949 USDT |
493,750.1200 |
0.5011 USDT |
0.4902 USDT |
0.5045 USDT |
0.4993 USDT |
| 2022-03-08 |
0.4365 USDT |
140,804.8800 |
0.4324 USDT |
0.4310 USDT |
0.4357 USDT |
0.4389 USDT |
| 2022-03-07 |
0.4474 USDT |
434,210.9700 |
0.4290 USDT |
0.4243 USDT |
0.4298 USDT |
0.4327 USDT |
| 2022-03-06 |
0.4798 USDT |
351,562.2900 |
0.4673 USDT |
0.4500 USDT |
0.4697 USDT |
0.4531 USDT |
| 2022-03-05 |
0.4622 USDT |
272,894.7600 |
0.4668 USDT |
0.4632 USDT |
0.4670 USDT |
0.4693 USDT |
| 2022-03-04 |
0.4821 USDT |
991,417.9300 |
0.4889 USDT |
0.4523 USDT |
0.4610 USDT |
0.4608 USDT |
| 2022-03-03 |
0.4912 USDT |
385,036.1900 |
0.4790 USDT |
0.4765 USDT |
0.4832 USDT |
0.4937 USDT |
| 2022-03-02 |
0.5230 USDT |
309,680.6300 |
0.5162 USDT |
0.5083 USDT |
0.5113 USDT |
0.5157 USDT |
| 2022-03-01 |
0.5166 USDT |
586,435.2800 |
0.5149 USDT |
0.5144 USDT |
0.5258 USDT |
0.5243 USDT |
| 2022-02-28 |
0.4787 USDT |
1,095,583.6200 |
0.4992 USDT |
0.4888 USDT |
0.4992 USDT |
0.5012 USDT |
| 2022-02-27 |
0.4538 USDT |
1,948,357.0000 |
0.4558 USDT |
0.4246 USDT |
0.4310 USDT |
0.4310 USDT |
| 2022-02-26 |
0.4491 USDT |
708,584.8100 |
0.4400 USDT |
0.4400 USDT |
0.4688 USDT |
0.4681 USDT |
| 2022-02-25 |
0.4107 USDT |
494,669.3900 |
0.4174 USDT |
0.4110 USDT |
0.4245 USDT |
0.4319 USDT |
| 2022-02-24 |
0.3683 USDT |
706,076.3900 |
0.3856 USDT |
0.3701 USDT |
0.3703 USDT |
0.3701 USDT |
| 2022-02-23 |
0.4279 USDT |
638,630.1000 |
0.4148 USDT |
0.4028 USDT |
0.4137 USDT |
0.4028 USDT |
| 2022-02-22 |
0.3986 USDT |
524,039.3800 |
0.4132 USDT |
0.4067 USDT |
0.4133 USDT |
0.4147 USDT |
| 2022-02-21 |
0.4399 USDT |
623,863.2900 |
0.4271 USDT |
0.4144 USDT |
0.4333 USDT |
0.4145 USDT |
| 2022-02-20 |
0.4417 USDT |
642,966.5800 |
0.4296 USDT |
0.4192 USDT |
0.4265 USDT |
0.4287 USDT |
| 2022-02-19 |
0.4986 USDT |
627,657.4700 |
0.4900 USDT |
0.4752 USDT |
0.4799 USDT |
0.4799 USDT |
| 2022-02-18 |
0.5185 USDT |
710,028.7900 |
0.5094 USDT |
0.5054 USDT |
0.5149 USDT |
0.5166 USDT |
| 2022-02-17 |
0.5606 USDT |
553,454.8400 |
0.5327 USDT |
0.5189 USDT |
0.5350 USDT |
0.5305 USDT |
| 2022-02-16 |
0.5862 USDT |
66,913.6900 |
0.5960 USDT |
0.5917 USDT |
0.5949 USDT |
0.5940 USDT |
| 2022-02-15 |
0.5936 USDT |
94,952.7100 |
0.5905 USDT |
0.5823 USDT |
0.5892 USDT |
0.6024 USDT |
| 2022-02-14 |
0.5492 USDT |
416,214.6100 |
0.5629 USDT |
0.5434 USDT |
0.5535 USDT |
0.5442 USDT |
| 2022-02-13 |
0.5592 USDT |
246,502.4200 |
0.5447 USDT |
0.5344 USDT |
0.5375 USDT |
0.5372 USDT |
| 2022-02-12 |
0.5805 USDT |
283,974.2300 |
0.5859 USDT |
0.5603 USDT |
0.5720 USDT |
0.5725 USDT |
| 2022-02-11 |
0.6313 USDT |
1,136,748.3200 |
0.6177 USDT |
0.5663 USDT |
0.5830 USDT |
0.5873 USDT |
| 2022-02-10 |
0.7083 USDT |
270,873.8500 |
0.7172 USDT |
0.6776 USDT |
0.6892 USDT |
0.6883 USDT |
| 2022-02-09 |
0.7544 USDT |
119,240.2700 |
0.7467 USDT |
0.7438 USDT |
0.7578 USDT |
0.7442 USDT |
| 2022-02-08 |
0.7910 USDT |
885,554.3800 |
0.7097 USDT |
0.6899 USDT |
0.7100 USDT |
0.7468 USDT |