Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
0.9078 USDT |
33,262.3600 |
0.8881 USDT |
0.8809 USDT |
0.9014 USDT |
0.9006 USDT |
| 2021-04-12 |
0.9546 USDT |
121,855.5100 |
0.9328 USDT |
0.9057 USDT |
0.9406 USDT |
0.9507 USDT |
| 2021-04-11 |
0.9538 USDT |
395,613.4800 |
0.9437 USDT |
0.9436 USDT |
1.0110 USDT |
1.0082 USDT |
| 2021-04-10 |
0.8801 USDT |
86,834.1700 |
0.8078 USDT |
0.8024 USDT |
0.8390 USDT |
0.8548 USDT |
| 2021-04-09 |
0.8987 USDT |
111,008.2000 |
0.9586 USDT |
0.9108 USDT |
0.9446 USDT |
0.9621 USDT |
| 2021-04-08 |
0.7995 USDT |
302,676.7900 |
0.8735 USDT |
0.8524 USDT |
0.8819 USDT |
0.9135 USDT |
| 2021-04-07 |
0.6204 USDT |
286,370.5900 |
0.6137 USDT |
0.6123 USDT |
0.6288 USDT |
0.6221 USDT |
| 2021-04-06 |
0.5641 USDT |
338,481.2900 |
0.5614 USDT |
0.5505 USDT |
0.5905 USDT |
0.6410 USDT |
| 2021-04-05 |
0.5113 USDT |
118,878.7500 |
0.5251 USDT |
0.5172 USDT |
0.5286 USDT |
0.5238 USDT |
| 2021-04-04 |
0.4838 USDT |
111,290.6300 |
0.4723 USDT |
0.4642 USDT |
0.4737 USDT |
0.4942 USDT |
| 2021-04-03 |
0.5286 USDT |
76,961.1800 |
0.4975 USDT |
0.4836 USDT |
0.4954 USDT |
0.4897 USDT |
| 2021-04-02 |
0.4710 USDT |
107,539.6000 |
0.5069 USDT |
0.4803 USDT |
0.4853 USDT |
0.4815 USDT |
| 2021-04-01 |
0.4785 USDT |
222,159.4700 |
0.4816 USDT |
0.4485 USDT |
0.4678 USDT |
0.4620 USDT |
| 2021-03-31 |
0.5105 USDT |
60,180.0100 |
0.4834 USDT |
0.4782 USDT |
0.4857 USDT |
0.4921 USDT |
| 2021-03-30 |
0.5569 USDT |
20,192.3300 |
0.5431 USDT |
0.5409 USDT |
0.5496 USDT |
0.5460 USDT |
| 2021-03-29 |
0.5616 USDT |
135,716.4700 |
0.5506 USDT |
0.5425 USDT |
0.5606 USDT |
0.5718 USDT |
| 2021-03-28 |
0.5754 USDT |
50,536.5900 |
0.5571 USDT |
0.5410 USDT |
0.5565 USDT |
0.5650 USDT |
| 2021-03-27 |
0.5482 USDT |
388,389.8800 |
0.5150 USDT |
0.5066 USDT |
0.5169 USDT |
0.5920 USDT |
| 2021-03-26 |
0.4795 USDT |
880,256.5200 |
0.4384 USDT |
0.4309 USDT |
0.4393 USDT |
0.5265 USDT |
| 2021-03-25 |
0.3938 USDT |
206,355.4900 |
0.3774 USDT |
0.3631 USDT |
0.3857 USDT |
0.3957 USDT |
| 2021-03-24 |
0.4246 USDT |
191,329.6900 |
0.4415 USDT |
0.1811 USDT |
0.1815 USDT |
0.1815 USDT |
| 2021-03-23 |
0.4640 USDT |
92,188.4700 |
0.4477 USDT |
0.4164 USDT |
0.4252 USDT |
0.4219 USDT |
| 2021-03-22 |
0.4898 USDT |
465,224.7800 |
0.5401 USDT |
0.4419 USDT |
0.4674 USDT |
0.4716 USDT |
| 2021-03-21 |
0.4759 USDT |
162,547.5000 |
0.4958 USDT |
0.4580 USDT |
0.4739 USDT |
0.4582 USDT |
| 2021-03-20 |
0.4418 USDT |
848,507.9800 |
0.4292 USDT |
0.4163 USDT |
0.4330 USDT |
0.5050 USDT |
| 2021-03-19 |
0.3539 USDT |
119,549.7000 |
0.3750 USDT |
0.3701 USDT |
0.3810 USDT |
0.3958 USDT |
| 2021-03-18 |
0.3258 USDT |
207,876.3100 |
0.3322 USDT |
0.3228 USDT |
0.3315 USDT |
0.3371 USDT |
| 2021-03-17 |
0.3365 USDT |
180,096.6100 |
0.3254 USDT |
0.3100 USDT |
0.3263 USDT |
0.3224 USDT |
| 2021-03-16 |
0.3198 USDT |
610,309.9100 |
0.3170 USDT |
0.3115 USDT |
0.3431 USDT |
0.3704 USDT |
| 2021-03-15 |
0.2847 USDT |
212,061.6300 |
0.2818 USDT |
0.2764 USDT |
0.2857 USDT |
0.2825 USDT |
| 2021-03-14 |
0.3125 USDT |
261,327.7700 |
0.3057 USDT |
0.2805 USDT |
0.2913 USDT |
0.2891 USDT |
| 2021-03-13 |
0.3197 USDT |
162,671.7400 |
0.3451 USDT |
0.3263 USDT |
0.3388 USDT |
0.3265 USDT |
| 2021-03-12 |
0.3052 USDT |
792,004.6100 |
0.3072 USDT |
0.2970 USDT |
0.3210 USDT |
0.3422 USDT |
| 2021-03-11 |
0.2693 USDT |
145,039.5800 |
0.2544 USDT |
0.2525 USDT |
0.2572 USDT |
0.2697 USDT |
| 2021-03-10 |
0.2759 USDT |
1,051,428.0400 |
0.2506 USDT |
0.2501 USDT |
0.2880 USDT |
0.2875 USDT |
| 2021-03-09 |
0.2646 USDT |
197,459.3900 |
0.2731 USDT |
0.2612 USDT |
0.2627 USDT |
0.2625 USDT |
| 2021-03-08 |
0.2597 USDT |
364,765.8000 |
0.2579 USDT |
0.2390 USDT |
0.2471 USDT |
0.2466 USDT |
| 2021-03-07 |
0.2877 USDT |
111,631.6900 |
0.2788 USDT |
0.2661 USDT |
0.2691 USDT |
0.2680 USDT |
| 2021-03-06 |
0.2812 USDT |
391,374.1800 |
0.2780 USDT |
0.2705 USDT |
0.2801 USDT |
0.2779 USDT |
| 2021-03-05 |
0.2927 USDT |
671,095.1200 |
0.2989 USDT |
0.2629 USDT |
0.2830 USDT |
0.2842 USDT |
| 2021-03-04 |
0.3409 USDT |
286,308.9400 |
0.3318 USDT |
0.3019 USDT |
0.3116 USDT |
0.3104 USDT |
| 2021-03-03 |
0.3760 USDT |
623,518.8100 |
0.3523 USDT |
0.3417 USDT |
0.3552 USDT |
0.3472 USDT |
| 2021-03-02 |
0.3579 USDT |
309,413.1900 |
0.3631 USDT |
0.3514 USDT |
0.3767 USDT |
0.3806 USDT |
| 2021-03-01 |
0.3053 USDT |
969,978.5500 |
0.3115 USDT |
0.3107 USDT |
0.3435 USDT |
0.3405 USDT |
| 2021-02-28 |
0.2904 USDT |
1,292,867.8000 |
0.2970 USDT |
0.2137 USDT |
0.2435 USDT |
0.2512 USDT |
| 2021-02-27 |
0.3184 USDT |
1,046,862.3600 |
0.3091 USDT |
0.2978 USDT |
0.3122 USDT |
0.3685 USDT |
| 2021-02-26 |
0.3098 USDT |
472,029.5300 |
0.2997 USDT |
0.2374 USDT |
0.2678 USDT |
0.2423 USDT |
| 2021-02-25 |
0.3326 USDT |
633,832.6200 |
0.3438 USDT |
0.2828 USDT |
0.3378 USDT |
0.2921 USDT |
| 2021-02-24 |
1.0098 USDT |
79.0700 |
1.0201 USDT |
1.0098 USDT |
1.0098 USDT |
1.0098 USDT |
| 2021-02-23 |
0.1825 USDT |
272,195.8400 |
0.1872 USDT |
0.1716 USDT |
0.1790 USDT |
0.1998 USDT |