Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
0.4273 USDT |
218,281.2000 |
0.4176 USDT |
0.4106 USDT |
0.4164 USDT |
0.4178 USDT |
| 2023-12-21 |
0.4378 USDT |
423,175.4000 |
0.4321 USDT |
0.4301 USDT |
0.4375 USDT |
0.4435 USDT |
| 2023-12-20 |
0.4601 USDT |
453,871.5000 |
0.4424 USDT |
0.4310 USDT |
0.4383 USDT |
0.4377 USDT |
| 2023-12-19 |
0.4627 USDT |
970,315.1000 |
0.4814 USDT |
0.4550 USDT |
0.4647 USDT |
0.4662 USDT |
| 2023-12-18 |
0.3837 USDT |
1,265,071.2000 |
0.3915 USDT |
0.3864 USDT |
0.4085 USDT |
0.4185 USDT |
| 2023-12-17 |
0.3838 USDT |
329,562.0000 |
0.3701 USDT |
0.3630 USDT |
0.3703 USDT |
0.3715 USDT |
| 2023-12-16 |
0.4191 USDT |
581,024.9000 |
0.4135 USDT |
0.3964 USDT |
0.4050 USDT |
0.4018 USDT |
| 2023-12-15 |
0.3917 USDT |
3,064,336.6000 |
0.3626 USDT |
0.3613 USDT |
0.3817 USDT |
0.4425 USDT |
| 2023-12-14 |
0.3511 USDT |
1,322,584.8000 |
0.3775 USDT |
0.3647 USDT |
0.3780 USDT |
0.3876 USDT |
| 2023-12-13 |
0.2853 USDT |
1,654,661.2000 |
0.2818 USDT |
0.2792 USDT |
0.2842 USDT |
0.3114 USDT |
| 2023-12-12 |
0.2697 USDT |
414,176.2000 |
0.2665 USDT |
0.2659 USDT |
0.2746 USDT |
0.2744 USDT |
| 2023-12-11 |
0.2477 USDT |
480,112.9000 |
0.2433 USDT |
0.2324 USDT |
0.2387 USDT |
0.2373 USDT |
| 2023-12-10 |
0.2502 USDT |
500,658.1000 |
0.2455 USDT |
0.2419 USDT |
0.2452 USDT |
0.2605 USDT |
| 2023-12-09 |
0.2521 USDT |
127,201.8000 |
0.2512 USDT |
0.2454 USDT |
0.2485 USDT |
0.2460 USDT |
| 2023-12-08 |
0.2478 USDT |
251,611.2000 |
0.2469 USDT |
0.2449 USDT |
0.2475 USDT |
0.2537 USDT |
| 2023-12-07 |
0.2370 USDT |
476,803.3000 |
0.2426 USDT |
0.2389 USDT |
0.2431 USDT |
0.2458 USDT |
| 2023-12-06 |
0.2326 USDT |
178,648.2000 |
0.2323 USDT |
0.2311 USDT |
0.2339 USDT |
0.2328 USDT |
| 2023-12-05 |
0.2351 USDT |
254,863.5000 |
0.2382 USDT |
0.2321 USDT |
0.2328 USDT |
0.2327 USDT |
| 2023-12-04 |
0.2350 USDT |
216,332.6000 |
0.2282 USDT |
0.2274 USDT |
0.2303 USDT |
0.2381 USDT |
| 2023-12-03 |
0.2293 USDT |
110,590.0000 |
0.2260 USDT |
0.2242 USDT |
0.2268 USDT |
0.2265 USDT |
| 2023-12-02 |
0.2302 USDT |
244,054.1000 |
0.2319 USDT |
0.2293 USDT |
0.2309 USDT |
0.2307 USDT |
| 2023-12-01 |
0.2210 USDT |
73,646.5000 |
0.2231 USDT |
0.2212 USDT |
0.2228 USDT |
0.2214 USDT |
| 2023-11-30 |
0.2126 USDT |
163,490.1000 |
0.2150 USDT |
0.2123 USDT |
0.2132 USDT |
0.2132 USDT |
| 2023-11-29 |
0.2191 USDT |
159,556.7000 |
0.2164 USDT |
0.2133 USDT |
0.2150 USDT |
0.2143 USDT |
| 2023-11-28 |
0.2191 USDT |
462,851.1000 |
0.2153 USDT |
0.2147 USDT |
0.2182 USDT |
0.2241 USDT |
| 2023-11-27 |
0.2167 USDT |
89,815.2000 |
0.2131 USDT |
0.2095 USDT |
0.2117 USDT |
0.2133 USDT |
| 2023-11-26 |
0.2274 USDT |
81,646.6000 |
0.2225 USDT |
0.2213 USDT |
0.2236 USDT |
0.2245 USDT |
| 2023-11-25 |
0.2250 USDT |
96,418.4000 |
0.2253 USDT |
0.2236 USDT |
0.2249 USDT |
0.2258 USDT |
| 2023-11-24 |
0.2242 USDT |
79,603.8000 |
0.2222 USDT |
0.2190 USDT |
0.2222 USDT |
0.2216 USDT |
| 2023-11-23 |
0.2214 USDT |
57,887.5000 |
0.2204 USDT |
0.2192 USDT |
0.2211 USDT |
0.2222 USDT |
| 2023-11-22 |
0.2162 USDT |
403,645.8000 |
0.2176 USDT |
0.2169 USDT |
0.2194 USDT |
0.2235 USDT |
| 2023-11-21 |
0.2225 USDT |
794,175.9000 |
0.2230 USDT |
0.2087 USDT |
0.2135 USDT |
0.2161 USDT |
| 2023-11-20 |
0.2416 USDT |
234,961.8000 |
0.2422 USDT |
0.2318 USDT |
0.2362 USDT |
0.2362 USDT |
| 2023-11-19 |
0.2311 USDT |
202,502.6000 |
0.2377 USDT |
0.2374 USDT |
0.2394 USDT |
0.2384 USDT |
| 2023-11-18 |
0.2429 USDT |
2,143,913.6000 |
0.2534 USDT |
0.2303 USDT |
0.2334 USDT |
0.2312 USDT |
| 2023-11-17 |
0.2591 USDT |
130,317.0000 |
0.2529 USDT |
0.2484 USDT |
0.2509 USDT |
0.2514 USDT |
| 2023-11-16 |
0.2779 USDT |
641,423.0000 |
0.2766 USDT |
0.2612 USDT |
0.2706 USDT |
0.2653 USDT |
| 2023-11-15 |
0.2519 USDT |
197,254.7000 |
0.2566 USDT |
0.2531 USDT |
0.2563 USDT |
0.2570 USDT |
| 2023-11-14 |
0.2418 USDT |
466,567.0000 |
0.2508 USDT |
0.2300 USDT |
0.2434 USDT |
0.2462 USDT |
| 2023-11-13 |
0.2630 USDT |
310,242.3000 |
0.2610 USDT |
0.2542 USDT |
0.2576 USDT |
0.2578 USDT |
| 2023-11-12 |
0.2713 USDT |
133,832.6000 |
0.2711 USDT |
0.2685 USDT |
0.2723 USDT |
0.2719 USDT |
| 2023-11-11 |
0.2668 USDT |
426,556.1000 |
0.2715 USDT |
0.2705 USDT |
0.2745 USDT |
0.2712 USDT |
| 2023-11-10 |
0.2507 USDT |
295,146.5000 |
0.2521 USDT |
0.2502 USDT |
0.2535 USDT |
0.2579 USDT |
| 2023-11-09 |
0.2500 USDT |
1,165,725.8000 |
0.2590 USDT |
0.2098 USDT |
0.2366 USDT |
0.2354 USDT |
| 2023-11-08 |
0.2596 USDT |
289,479.9000 |
0.2601 USDT |
0.2557 USDT |
0.2589 USDT |
0.2583 USDT |
| 2023-11-07 |
0.2424 USDT |
619,144.1000 |
0.2420 USDT |
0.2331 USDT |
0.2398 USDT |
0.2451 USDT |
| 2023-11-06 |
0.2388 USDT |
357,777.5000 |
0.2410 USDT |
0.2369 USDT |
0.2402 USDT |
0.2430 USDT |
| 2023-11-05 |
0.2264 USDT |
203,245.8000 |
0.2246 USDT |
0.2209 USDT |
0.2226 USDT |
0.2226 USDT |
| 2023-11-04 |
0.2216 USDT |
25,049.8000 |
0.2203 USDT |
0.2199 USDT |
0.2210 USDT |
0.2207 USDT |
| 2023-11-03 |
0.2173 USDT |
97,691.0000 |
0.2179 USDT |
0.2143 USDT |
0.2183 USDT |
0.2200 USDT |