Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
0.5177 USDT |
57,576.9300 |
0.5142 USDT |
0.4987 USDT |
0.5106 USDT |
0.4990 USDT |
| 2021-09-19 |
0.5828 USDT |
49,878.2700 |
0.5758 USDT |
0.5446 USDT |
0.5494 USDT |
0.5494 USDT |
| 2021-09-18 |
0.5816 USDT |
49,064.4600 |
0.5790 USDT |
0.5622 USDT |
0.5692 USDT |
0.5768 USDT |
| 2021-09-17 |
0.5902 USDT |
27,259.6900 |
0.5685 USDT |
0.5575 USDT |
0.5634 USDT |
0.5653 USDT |
| 2021-09-16 |
0.6179 USDT |
46,854.6300 |
0.5964 USDT |
0.5805 USDT |
0.5875 USDT |
0.5964 USDT |
| 2021-09-15 |
0.6170 USDT |
20,861.4500 |
0.6384 USDT |
0.6298 USDT |
0.6396 USDT |
0.6327 USDT |
| 2021-09-14 |
0.5624 USDT |
154,327.2700 |
0.6030 USDT |
0.5966 USDT |
0.6203 USDT |
0.6304 USDT |
| 2021-09-13 |
0.4997 USDT |
20,553.3700 |
0.5262 USDT |
0.5201 USDT |
0.5282 USDT |
0.5293 USDT |
| 2021-09-12 |
0.5326 USDT |
29,653.7000 |
0.5327 USDT |
0.5114 USDT |
0.5197 USDT |
0.5226 USDT |
| 2021-09-11 |
0.5171 USDT |
27,164.4600 |
0.5230 USDT |
0.5189 USDT |
0.5238 USDT |
0.5189 USDT |
| 2021-09-10 |
0.4952 USDT |
55,652.3400 |
0.4779 USDT |
0.4695 USDT |
0.4790 USDT |
0.4772 USDT |
| 2021-09-09 |
0.5309 USDT |
43,588.6800 |
0.5253 USDT |
0.5167 USDT |
0.5254 USDT |
0.5254 USDT |
| 2021-09-08 |
0.5370 USDT |
48,584.8600 |
0.5306 USDT |
0.5233 USDT |
0.5328 USDT |
0.5323 USDT |
| 2021-09-07 |
0.5740 USDT |
80,416.1600 |
0.5459 USDT |
0.5351 USDT |
0.5498 USDT |
0.5487 USDT |
| 2021-09-06 |
0.6250 USDT |
43,073.7300 |
0.6248 USDT |
0.6073 USDT |
0.6169 USDT |
0.6104 USDT |
| 2021-09-05 |
0.6080 USDT |
25,663.1300 |
0.6319 USDT |
0.6281 USDT |
0.6316 USDT |
0.6304 USDT |
| 2021-09-04 |
0.5615 USDT |
12,798.3500 |
0.5741 USDT |
0.5681 USDT |
0.5711 USDT |
0.5684 USDT |
| 2021-09-03 |
0.5601 USDT |
61,329.5400 |
0.5448 USDT |
0.5331 USDT |
0.5425 USDT |
0.5392 USDT |
| 2021-09-02 |
0.5895 USDT |
47,354.1800 |
0.5613 USDT |
0.5601 USDT |
0.5771 USDT |
0.5766 USDT |
| 2021-09-01 |
0.5964 USDT |
34,393.4200 |
0.6170 USDT |
0.6170 USDT |
0.6250 USDT |
0.6260 USDT |
| 2021-08-31 |
0.6066 USDT |
26,220.4700 |
0.5798 USDT |
0.5778 USDT |
0.5821 USDT |
0.5923 USDT |
| 2021-08-30 |
0.6239 USDT |
55,842.7700 |
0.6556 USDT |
0.6159 USDT |
0.6291 USDT |
0.6162 USDT |
| 2021-08-29 |
0.6471 USDT |
13,093.5000 |
0.6433 USDT |
0.6427 USDT |
0.6449 USDT |
0.6435 USDT |
| 2021-08-28 |
0.6622 USDT |
13,181.4700 |
0.6718 USDT |
0.6581 USDT |
0.6674 USDT |
0.6587 USDT |
| 2021-08-27 |
0.6117 USDT |
107,491.0800 |
0.6588 USDT |
0.6558 USDT |
0.6637 USDT |
0.6632 USDT |
| 2021-08-26 |
0.5952 USDT |
42,445.4800 |
0.5773 USDT |
0.5771 USDT |
0.5895 USDT |
0.5976 USDT |
| 2021-08-25 |
0.6183 USDT |
112,703.7900 |
0.6148 USDT |
0.6004 USDT |
0.6184 USDT |
0.6186 USDT |
| 2021-08-24 |
0.6670 USDT |
76,559.6000 |
0.6480 USDT |
0.6187 USDT |
0.6283 USDT |
0.6282 USDT |
| 2021-08-23 |
0.7250 USDT |
34,987.1600 |
0.7070 USDT |
0.6938 USDT |
0.7098 USDT |
0.6950 USDT |
| 2021-08-22 |
0.7394 USDT |
41,825.1200 |
0.7131 USDT |
0.7085 USDT |
0.7141 USDT |
0.7260 USDT |
| 2021-08-21 |
0.7801 USDT |
20,901.9600 |
0.7528 USDT |
0.7528 USDT |
0.7633 USDT |
0.7636 USDT |
| 2021-08-20 |
0.8050 USDT |
46,257.3000 |
0.8035 USDT |
0.7925 USDT |
0.8092 USDT |
0.8086 USDT |
| 2021-08-19 |
0.7089 USDT |
15,671.2000 |
0.7553 USDT |
0.7490 USDT |
0.7589 USDT |
0.7635 USDT |
| 2021-08-18 |
0.7101 USDT |
87,117.5000 |
0.6862 USDT |
0.6669 USDT |
0.6949 USDT |
0.6988 USDT |
| 2021-08-17 |
0.7710 USDT |
25,302.6800 |
0.7341 USDT |
0.7203 USDT |
0.7341 USDT |
0.7239 USDT |
| 2021-08-16 |
0.8176 USDT |
28,178.9200 |
0.7912 USDT |
0.7749 USDT |
0.7990 USDT |
0.7892 USDT |
| 2021-08-15 |
0.8260 USDT |
53,093.7700 |
0.8259 USDT |
0.8249 USDT |
0.8372 USDT |
0.8466 USDT |
| 2021-08-14 |
0.8583 USDT |
35,583.6600 |
0.8480 USDT |
0.8471 USDT |
0.8550 USDT |
0.8522 USDT |
| 2021-08-13 |
0.8487 USDT |
20,453.7800 |
0.8859 USDT |
0.8747 USDT |
0.8790 USDT |
0.8803 USDT |
| 2021-08-12 |
0.8256 USDT |
61,456.8800 |
0.8076 USDT |
0.7864 USDT |
0.7924 USDT |
0.7880 USDT |
| 2021-08-11 |
0.8267 USDT |
214,889.9500 |
0.8632 USDT |
0.8428 USDT |
0.8911 USDT |
0.8470 USDT |
| 2021-08-10 |
0.7749 USDT |
77,898.9000 |
0.7497 USDT |
0.7485 USDT |
0.7692 USDT |
0.7616 USDT |
| 2021-08-09 |
0.7455 USDT |
74,822.8800 |
0.7646 USDT |
0.7573 USDT |
0.7803 USDT |
0.7868 USDT |
| 2021-08-08 |
0.7529 USDT |
27,497.1500 |
0.7154 USDT |
0.7109 USDT |
0.7268 USDT |
0.7331 USDT |
| 2021-08-07 |
0.7697 USDT |
82,135.8400 |
0.7809 USDT |
0.7712 USDT |
0.7909 USDT |
0.7882 USDT |
| 2021-08-06 |
0.7064 USDT |
77,135.0500 |
0.7283 USDT |
0.7134 USDT |
0.7246 USDT |
0.7234 USDT |
| 2021-08-05 |
0.6670 USDT |
87,290.7400 |
0.7052 USDT |
0.6987 USDT |
0.7006 USDT |
0.7002 USDT |
| 2021-08-04 |
0.6335 USDT |
92,593.4600 |
0.6804 USDT |
0.6682 USDT |
0.6773 USDT |
0.6751 USDT |
| 2021-08-03 |
0.6328 USDT |
112,890.3700 |
0.6142 USDT |
0.6118 USDT |
0.6245 USDT |
0.6364 USDT |
| 2021-08-02 |
0.6677 USDT |
15,877.1800 |
0.6675 USDT |
0.6646 USDT |
0.6702 USDT |
0.6768 USDT |