Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.7389 USDT |
30,971.7600 |
0.7108 USDT |
0.7087 USDT |
0.7130 USDT |
0.7117 USDT |
| 2021-12-18 |
0.7241 USDT |
182,695.6600 |
0.7191 USDT |
0.7104 USDT |
0.7197 USDT |
0.7516 USDT |
| 2021-12-17 |
0.7220 USDT |
143,464.9300 |
0.7032 USDT |
0.6938 USDT |
0.7007 USDT |
0.7106 USDT |
| 2021-12-16 |
0.7563 USDT |
51,496.8700 |
0.7505 USDT |
0.7441 USDT |
0.7534 USDT |
0.7520 USDT |
| 2021-12-15 |
0.7502 USDT |
112,209.9500 |
0.7647 USDT |
0.7430 USDT |
0.7474 USDT |
0.7435 USDT |
| 2021-12-14 |
0.7531 USDT |
182,582.5500 |
0.7384 USDT |
0.7382 USDT |
0.7698 USDT |
0.7599 USDT |
| 2021-12-13 |
0.7815 USDT |
185,283.2800 |
0.7666 USDT |
0.7344 USDT |
0.7569 USDT |
0.7576 USDT |
| 2021-12-12 |
0.7755 USDT |
86,108.1400 |
0.8370 USDT |
0.8211 USDT |
0.8318 USDT |
0.8318 USDT |
| 2021-12-11 |
0.6972 USDT |
53,254.1800 |
0.7223 USDT |
0.7024 USDT |
0.7168 USDT |
0.7168 USDT |
| 2021-12-10 |
0.7375 USDT |
99,614.4600 |
0.7253 USDT |
0.6765 USDT |
0.6915 USDT |
0.6890 USDT |
| 2021-12-09 |
0.7528 USDT |
233,302.3300 |
0.6994 USDT |
0.6982 USDT |
0.7272 USDT |
0.7521 USDT |
| 2021-12-08 |
0.7420 USDT |
415,849.0000 |
0.7703 USDT |
0.7681 USDT |
0.7887 USDT |
0.7907 USDT |
| 2021-12-07 |
0.7293 USDT |
68,389.1800 |
0.7470 USDT |
0.7163 USDT |
0.7352 USDT |
0.7211 USDT |
| 2021-12-06 |
0.6668 USDT |
51,544.7800 |
0.7460 USDT |
0.7331 USDT |
0.7503 USDT |
0.7480 USDT |
| 2021-12-05 |
0.7425 USDT |
490,737.2500 |
0.7315 USDT |
0.6351 USDT |
0.6654 USDT |
0.6452 USDT |
| 2021-12-04 |
0.8209 USDT |
108,871.9000 |
0.8360 USDT |
0.8107 USDT |
0.8308 USDT |
0.8289 USDT |
| 2021-12-03 |
0.9689 USDT |
168,949.2600 |
0.9086 USDT |
0.8654 USDT |
0.9126 USDT |
0.9255 USDT |
| 2021-12-02 |
0.9790 USDT |
92,841.1300 |
0.9844 USDT |
0.9830 USDT |
1.0005 USDT |
0.9973 USDT |
| 2021-12-01 |
1.0440 USDT |
408,150.3400 |
1.0123 USDT |
0.9498 USDT |
0.9615 USDT |
0.9551 USDT |
| 2021-11-30 |
0.9607 USDT |
323,626.4700 |
0.9966 USDT |
0.9907 USDT |
1.0403 USDT |
1.0355 USDT |
| 2021-11-29 |
0.9187 USDT |
184,925.6400 |
0.9397 USDT |
0.8981 USDT |
0.9183 USDT |
0.9096 USDT |
| 2021-11-28 |
0.8808 USDT |
858,915.2000 |
0.8436 USDT |
0.8426 USDT |
0.9137 USDT |
0.9450 USDT |
| 2021-11-27 |
0.9511 USDT |
136,142.5400 |
0.8971 USDT |
0.8797 USDT |
0.9027 USDT |
0.8882 USDT |
| 2021-11-26 |
0.9716 USDT |
291,318.0000 |
0.9086 USDT |
0.8732 USDT |
0.8895 USDT |
0.8764 USDT |
| 2021-11-25 |
1.1369 USDT |
53,827.7300 |
1.1850 USDT |
1.1433 USDT |
1.1641 USDT |
1.1485 USDT |
| 2021-11-24 |
1.1483 USDT |
134,419.7100 |
1.0697 USDT |
1.0695 USDT |
1.0992 USDT |
1.1054 USDT |
| 2021-11-23 |
1.2594 USDT |
62,596.8500 |
1.3350 USDT |
1.2817 USDT |
1.3016 USDT |
1.2834 USDT |
| 2021-11-22 |
1.3077 USDT |
64,226.1500 |
1.2674 USDT |
1.2102 USDT |
1.2480 USDT |
1.2439 USDT |
| 2021-11-21 |
1.4343 USDT |
11,235.1100 |
1.4428 USDT |
1.3949 USDT |
1.4066 USDT |
1.4062 USDT |
| 2021-11-20 |
1.4218 USDT |
5,619.8300 |
1.4256 USDT |
1.4178 USDT |
1.4227 USDT |
1.4216 USDT |
| 2021-11-19 |
1.4233 USDT |
17,086.2900 |
1.4866 USDT |
1.4282 USDT |
1.4846 USDT |
1.4827 USDT |
| 2021-11-18 |
1.4346 USDT |
21,439.8500 |
1.4140 USDT |
1.3807 USDT |
1.3874 USDT |
1.3810 USDT |
| 2021-11-17 |
1.4766 USDT |
4,237.0600 |
1.5443 USDT |
1.5076 USDT |
1.5203 USDT |
1.5185 USDT |
| 2021-11-16 |
1.5725 USDT |
47,436.9500 |
1.5612 USDT |
1.4887 USDT |
1.5623 USDT |
1.5815 USDT |
| 2021-11-15 |
1.6853 USDT |
40,863.0500 |
1.6541 USDT |
1.6042 USDT |
1.6293 USDT |
1.6050 USDT |
| 2021-11-14 |
1.5726 USDT |
21,673.0600 |
1.5329 USDT |
1.5199 USDT |
1.5431 USDT |
1.5472 USDT |
| 2021-11-13 |
1.5763 USDT |
15,766.9600 |
1.6273 USDT |
1.5877 USDT |
1.6050 USDT |
1.5971 USDT |
| 2021-11-12 |
1.5595 USDT |
41,299.0700 |
1.5562 USDT |
1.4949 USDT |
1.5066 USDT |
1.5059 USDT |
| 2021-11-11 |
1.5114 USDT |
40,341.5900 |
1.5401 USDT |
1.5382 USDT |
1.5995 USDT |
1.6258 USDT |
| 2021-11-10 |
1.3600 USDT |
115,132.5200 |
1.4199 USDT |
1.2936 USDT |
1.3351 USDT |
1.3042 USDT |
| 2021-11-09 |
1.3569 USDT |
32,681.5500 |
1.3221 USDT |
1.2727 USDT |
1.3234 USDT |
1.3297 USDT |
| 2021-11-08 |
1.2002 USDT |
53,346.6600 |
1.2097 USDT |
1.2071 USDT |
1.2191 USDT |
1.2685 USDT |
| 2021-11-07 |
1.1779 USDT |
16,408.1500 |
1.1677 USDT |
1.1481 USDT |
1.1591 USDT |
1.1575 USDT |
| 2021-11-06 |
1.1941 USDT |
15,021.2400 |
1.1941 USDT |
1.1714 USDT |
1.1836 USDT |
1.1987 USDT |
| 2021-11-05 |
1.2681 USDT |
37,366.6900 |
1.2423 USDT |
1.2158 USDT |
1.2187 USDT |
1.2187 USDT |
| 2021-11-04 |
1.3021 USDT |
8,803.7000 |
1.2674 USDT |
1.2598 USDT |
1.2688 USDT |
1.2772 USDT |
| 2021-11-03 |
1.2809 USDT |
111,904.3700 |
1.3320 USDT |
1.2956 USDT |
1.3813 USDT |
1.3698 USDT |
| 2021-11-02 |
1.2475 USDT |
60,175.0700 |
1.2576 USDT |
1.2301 USDT |
1.2623 USDT |
1.2336 USDT |
| 2021-11-01 |
1.2313 USDT |
15,841.8500 |
1.2191 USDT |
1.2061 USDT |
1.2280 USDT |
1.2271 USDT |
| 2021-10-31 |
1.2678 USDT |
32,837.0000 |
1.2703 USDT |
1.2259 USDT |
1.2360 USDT |
1.2276 USDT |