Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.6785 USDT |
312,589.0000 |
0.6894 USDT |
0.6780 USDT |
0.6907 USDT |
0.6893 USDT |
| 2022-02-06 |
0.6413 USDT |
513,978.1200 |
0.6456 USDT |
0.6429 USDT |
0.6607 USDT |
0.6688 USDT |
| 2022-02-05 |
0.6412 USDT |
131,352.2200 |
0.6260 USDT |
0.6196 USDT |
0.6256 USDT |
0.6304 USDT |
| 2022-02-04 |
0.5815 USDT |
279,299.4000 |
0.6072 USDT |
0.6010 USDT |
0.6080 USDT |
0.6061 USDT |
| 2022-02-03 |
0.5222 USDT |
317,653.5000 |
0.5298 USDT |
0.5247 USDT |
0.5337 USDT |
0.5330 USDT |
| 2022-02-02 |
0.5586 USDT |
446,191.9200 |
0.5510 USDT |
0.5189 USDT |
0.5391 USDT |
0.5193 USDT |
| 2022-02-01 |
0.5801 USDT |
95,783.0000 |
0.5695 USDT |
0.5695 USDT |
0.5805 USDT |
0.5851 USDT |
| 2022-01-31 |
0.5455 USDT |
495,127.7300 |
0.5658 USDT |
0.5572 USDT |
0.5797 USDT |
0.5851 USDT |
| 2022-01-30 |
0.5873 USDT |
378,609.1900 |
0.5577 USDT |
0.5480 USDT |
0.5566 USDT |
0.5639 USDT |
| 2022-01-29 |
0.5842 USDT |
349,605.9000 |
0.5833 USDT |
0.5827 USDT |
0.6023 USDT |
0.5964 USDT |
| 2022-01-28 |
0.5774 USDT |
378,450.9800 |
0.5712 USDT |
0.5580 USDT |
0.5717 USDT |
0.6003 USDT |
| 2022-01-27 |
0.5952 USDT |
395,811.9400 |
0.6106 USDT |
0.5662 USDT |
0.5786 USDT |
0.5808 USDT |
| 2022-01-26 |
0.6341 USDT |
739,100.5300 |
0.6299 USDT |
0.5748 USDT |
0.5845 USDT |
0.5824 USDT |
| 2022-01-25 |
0.6310 USDT |
278,864.5000 |
0.6464 USDT |
0.6182 USDT |
0.6237 USDT |
0.6276 USDT |
| 2022-01-24 |
0.5538 USDT |
569,315.4000 |
0.6019 USDT |
0.5785 USDT |
0.5861 USDT |
0.5862 USDT |
| 2022-01-23 |
0.5888 USDT |
258,862.6100 |
0.5608 USDT |
0.5498 USDT |
0.5668 USDT |
0.5636 USDT |
| 2022-01-22 |
0.5626 USDT |
771,842.6300 |
0.5175 USDT |
0.5173 USDT |
0.5566 USDT |
0.5525 USDT |
| 2022-01-21 |
0.7366 USDT |
969,046.8400 |
0.7159 USDT |
0.6320 USDT |
0.6902 USDT |
0.6650 USDT |
| 2022-01-20 |
0.8677 USDT |
511,157.0800 |
0.8960 USDT |
0.8119 USDT |
0.8268 USDT |
0.8128 USDT |
| 2022-01-19 |
0.7875 USDT |
183,109.4000 |
0.7855 USDT |
0.7803 USDT |
0.7929 USDT |
0.7892 USDT |
| 2022-01-18 |
0.8154 USDT |
304,149.8200 |
0.7970 USDT |
0.7970 USDT |
0.8375 USDT |
0.8355 USDT |
| 2022-01-17 |
0.8651 USDT |
330,112.5900 |
0.8382 USDT |
0.8224 USDT |
0.8440 USDT |
0.8351 USDT |
| 2022-01-16 |
0.9318 USDT |
350,584.4700 |
0.9419 USDT |
0.9071 USDT |
0.9272 USDT |
0.9297 USDT |
| 2022-01-15 |
0.9760 USDT |
106,607.8600 |
0.9704 USDT |
0.9414 USDT |
0.9562 USDT |
0.9473 USDT |
| 2022-01-14 |
0.9601 USDT |
109,797.6100 |
0.9780 USDT |
0.9678 USDT |
0.9830 USDT |
0.9869 USDT |
| 2022-01-13 |
1.0075 USDT |
139,516.3100 |
0.9615 USDT |
0.9483 USDT |
0.9733 USDT |
0.9694 USDT |
| 2022-01-12 |
1.0143 USDT |
66,802.2900 |
1.0432 USDT |
1.0397 USDT |
1.0465 USDT |
1.0397 USDT |
| 2022-01-11 |
0.9608 USDT |
230,915.0100 |
1.0125 USDT |
0.9705 USDT |
0.9848 USDT |
0.9764 USDT |
| 2022-01-10 |
0.9140 USDT |
79,234.3800 |
0.9255 USDT |
0.9141 USDT |
0.9277 USDT |
0.9271 USDT |
| 2022-01-09 |
0.9189 USDT |
161,186.8200 |
0.9726 USDT |
0.9523 USDT |
0.9758 USDT |
0.9601 USDT |
| 2022-01-08 |
0.9251 USDT |
374,460.1800 |
0.8560 USDT |
0.8543 USDT |
0.8934 USDT |
0.9232 USDT |
| 2022-01-07 |
0.9613 USDT |
273,162.2800 |
0.9373 USDT |
0.9243 USDT |
0.9533 USDT |
0.9560 USDT |
| 2022-01-06 |
1.0323 USDT |
380,385.6400 |
1.0517 USDT |
1.0363 USDT |
1.0706 USDT |
1.0382 USDT |
| 2022-01-05 |
1.1639 USDT |
1,521,672.9800 |
1.1343 USDT |
1.0378 USDT |
1.0677 USDT |
1.0539 USDT |
| 2022-01-04 |
1.0877 USDT |
573,597.0600 |
1.0953 USDT |
1.0769 USDT |
1.1301 USDT |
1.1202 USDT |
| 2022-01-03 |
0.9679 USDT |
429,851.5200 |
0.9215 USDT |
0.9050 USDT |
0.9328 USDT |
0.9408 USDT |
| 2022-01-02 |
0.9781 USDT |
352,629.6800 |
0.9882 USDT |
0.9864 USDT |
1.0274 USDT |
1.0252 USDT |
| 2022-01-01 |
0.8962 USDT |
266,020.9300 |
0.9438 USDT |
0.9279 USDT |
0.9381 USDT |
0.9360 USDT |
| 2021-12-31 |
0.8835 USDT |
124,202.3700 |
0.8546 USDT |
0.8494 USDT |
0.8624 USDT |
0.8591 USDT |
| 2021-12-30 |
0.8683 USDT |
271,057.3100 |
0.8657 USDT |
0.8574 USDT |
0.8754 USDT |
0.8661 USDT |
| 2021-12-29 |
0.9115 USDT |
158,921.3900 |
0.9171 USDT |
0.8985 USDT |
0.9113 USDT |
0.9035 USDT |
| 2021-12-28 |
0.9600 USDT |
424,039.0600 |
0.9239 USDT |
0.8871 USDT |
0.9078 USDT |
0.9071 USDT |
| 2021-12-27 |
1.0329 USDT |
191,712.3400 |
1.0775 USDT |
1.0453 USDT |
1.0465 USDT |
1.0465 USDT |
| 2021-12-26 |
0.9567 USDT |
130,731.2700 |
0.9892 USDT |
0.9815 USDT |
0.9952 USDT |
1.0015 USDT |
| 2021-12-25 |
0.9463 USDT |
174,919.5800 |
0.9684 USDT |
0.9583 USDT |
0.9687 USDT |
0.9601 USDT |
| 2021-12-24 |
0.9175 USDT |
164,655.6000 |
0.8894 USDT |
0.8704 USDT |
0.8822 USDT |
0.8765 USDT |
| 2021-12-23 |
0.8979 USDT |
187,888.2600 |
0.9374 USDT |
0.9099 USDT |
0.9154 USDT |
0.9104 USDT |
| 2021-12-22 |
0.8552 USDT |
275,402.5900 |
0.8942 USDT |
0.8744 USDT |
0.8966 USDT |
0.8981 USDT |
| 2021-12-21 |
0.7486 USDT |
151,423.4700 |
0.7846 USDT |
0.7751 USDT |
0.7825 USDT |
0.7940 USDT |
| 2021-12-20 |
0.6874 USDT |
106,934.3400 |
0.7058 USDT |
0.7023 USDT |
0.7050 USDT |
0.7023 USDT |