Identifier on DigiFinex: xden_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
39.7410 USDT |
1,451.2200 |
39.0782 USDT |
38.4120 USDT |
38.9863 USDT |
38.9661 USDT |
| 2022-09-26 |
40.2150 USDT |
2,336.4600 |
40.2286 USDT |
40.2207 USDT |
40.2320 USDT |
40.2312 USDT |
| 2022-09-25 |
40.1902 USDT |
1,352.5700 |
40.1925 USDT |
40.1472 USDT |
40.1920 USDT |
40.2075 USDT |
| 2022-09-24 |
40.2116 USDT |
639.2700 |
40.1780 USDT |
40.1514 USDT |
40.1800 USDT |
40.1710 USDT |
| 2022-09-23 |
40.1973 USDT |
1,612.6600 |
40.1711 USDT |
40.1497 USDT |
40.1880 USDT |
40.2229 USDT |
| 2022-09-22 |
40.2422 USDT |
1,275.4200 |
40.1771 USDT |
40.1687 USDT |
40.2078 USDT |
40.2071 USDT |
| 2022-09-21 |
40.3060 USDT |
1,048.6900 |
40.3755 USDT |
40.2101 USDT |
40.3034 USDT |
40.3034 USDT |
| 2022-09-20 |
40.3023 USDT |
710.6500 |
40.3866 USDT |
40.2217 USDT |
40.2752 USDT |
40.3623 USDT |
| 2022-09-19 |
40.3171 USDT |
2,129.8500 |
40.2433 USDT |
40.2022 USDT |
40.2523 USDT |
40.3151 USDT |
| 2022-09-18 |
40.3089 USDT |
837.9700 |
40.3481 USDT |
40.2341 USDT |
40.2710 USDT |
40.2992 USDT |
| 2022-09-17 |
40.2926 USDT |
757.5500 |
40.2624 USDT |
40.2396 USDT |
40.2762 USDT |
40.3698 USDT |
| 2022-09-16 |
40.3075 USDT |
828.6900 |
40.3376 USDT |
39.9635 USDT |
40.3453 USDT |
40.2584 USDT |
| 2022-09-15 |
40.3135 USDT |
889.7400 |
40.2819 USDT |
40.2805 USDT |
40.3150 USDT |
40.2989 USDT |
| 2022-09-14 |
40.2986 USDT |
1,069.1500 |
40.3399 USDT |
39.9605 USDT |
40.3102 USDT |
40.3657 USDT |
| 2022-09-13 |
40.2998 USDT |
1,853.3100 |
40.2533 USDT |
39.6990 USDT |
39.9661 USDT |
39.6990 USDT |
| 2022-09-12 |
40.2848 USDT |
2,635.6000 |
40.3114 USDT |
39.9645 USDT |
40.3491 USDT |
40.3612 USDT |
| 2022-09-11 |
40.3045 USDT |
1,040.8700 |
40.3421 USDT |
40.2055 USDT |
40.2594 USDT |
40.2604 USDT |
| 2022-09-10 |
40.2447 USDT |
2,025.3500 |
40.3113 USDT |
40.1973 USDT |
40.3581 USDT |
40.2204 USDT |
| 2022-09-09 |
40.2373 USDT |
1,164.6700 |
40.2186 USDT |
40.1929 USDT |
40.2263 USDT |
40.2277 USDT |
| 2022-09-08 |
40.3056 USDT |
1,109.4200 |
40.2508 USDT |
40.2318 USDT |
40.2652 USDT |
40.2351 USDT |
| 2022-09-07 |
40.3056 USDT |
2,246.7300 |
40.3855 USDT |
40.2282 USDT |
40.3422 USDT |
40.3422 USDT |
| 2022-09-06 |
40.2760 USDT |
450.1900 |
40.2468 USDT |
40.2239 USDT |
40.2771 USDT |
40.3677 USDT |
| 2022-09-05 |
40.2859 USDT |
3,081.3600 |
40.2614 USDT |
40.2030 USDT |
40.2651 USDT |
40.2743 USDT |
| 2022-09-04 |
40.3232 USDT |
1,012.2200 |
40.3005 USDT |
39.9598 USDT |
39.9598 USDT |
39.9598 USDT |
| 2022-09-03 |
40.3061 USDT |
1,529.9700 |
40.2531 USDT |
39.9653 USDT |
40.3285 USDT |
40.3118 USDT |
| 2022-09-02 |
40.2299 USDT |
470.9600 |
40.6298 USDT |
39.6990 USDT |
40.3154 USDT |
40.3043 USDT |
| 2022-09-01 |
40.2299 USDT |
725.0200 |
40.1904 USDT |
40.1499 USDT |
40.1763 USDT |
40.1666 USDT |
| 2022-08-31 |
40.2299 USDT |
1,111.4900 |
40.3677 USDT |
40.1976 USDT |
40.2381 USDT |
40.2293 USDT |
| 2022-08-30 |
39.8844 USDT |
892.5800 |
40.2408 USDT |
40.1759 USDT |
40.2207 USDT |
40.2610 USDT |
| 2022-08-29 |
38.5396 USDT |
277.9500 |
39.3203 USDT |
39.0130 USDT |
39.3089 USDT |
39.3371 USDT |
| 2022-08-28 |
36.9355 USDT |
956.0300 |
38.1292 USDT |
38.1161 USDT |
38.1403 USDT |
38.1925 USDT |
| 2022-08-27 |
36.9355 USDT |
737.8300 |
38.2016 USDT |
38.1089 USDT |
38.2126 USDT |
38.1248 USDT |
| 2022-08-26 |
36.9193 USDT |
906.8900 |
38.1908 USDT |
38.0971 USDT |
38.1736 USDT |
38.0971 USDT |
| 2022-08-25 |
35.6557 USDT |
1,010.9500 |
36.1009 USDT |
36.0790 USDT |
36.1310 USDT |
36.1310 USDT |
| 2022-08-24 |
35.1252 USDT |
1,029.3900 |
35.1445 USDT |
35.1321 USDT |
35.1461 USDT |
35.1480 USDT |
| 2022-08-23 |
35.1257 USDT |
702.0100 |
35.1281 USDT |
35.1122 USDT |
35.1223 USDT |
35.1238 USDT |
| 2022-08-22 |
35.1250 USDT |
1,873.3600 |
35.1278 USDT |
35.1142 USDT |
35.1237 USDT |
35.1200 USDT |
| 2022-08-21 |
35.1237 USDT |
1,421.9800 |
35.1278 USDT |
35.1226 USDT |
35.1270 USDT |
35.1244 USDT |
| 2022-08-20 |
35.1244 USDT |
1,145.4400 |
35.1305 USDT |
35.1118 USDT |
35.1189 USDT |
35.1309 USDT |
| 2022-08-19 |
35.1443 USDT |
1,730.0300 |
35.1238 USDT |
35.1136 USDT |
35.1187 USDT |
35.1159 USDT |
| 2022-08-18 |
35.1468 USDT |
2,090.3500 |
35.2758 USDT |
35.0380 USDT |
35.1584 USDT |
35.1429 USDT |
| 2022-08-17 |
35.1293 USDT |
1,824.8100 |
35.0273 USDT |
35.0273 USDT |
35.1904 USDT |
35.2188 USDT |
| 2022-08-16 |
35.1776 USDT |
1,060.8500 |
35.1840 USDT |
34.9679 USDT |
35.1840 USDT |
35.2008 USDT |
| 2022-08-15 |
35.1692 USDT |
1,704.6300 |
35.2566 USDT |
34.9141 USDT |
35.2328 USDT |
35.2747 USDT |
| 2022-08-14 |
35.1518 USDT |
562.2800 |
35.2554 USDT |
35.0872 USDT |
35.1386 USDT |
35.1643 USDT |
| 2022-08-13 |
35.1575 USDT |
1,477.5200 |
35.0057 USDT |
34.9934 USDT |
35.1256 USDT |
35.1972 USDT |
| 2022-08-12 |
35.1676 USDT |
1,865.4700 |
35.1687 USDT |
35.0442 USDT |
35.2399 USDT |
35.2076 USDT |
| 2022-08-11 |
35.1184 USDT |
1,758.7400 |
35.0485 USDT |
34.8769 USDT |
35.0676 USDT |
35.2462 USDT |
| 2022-08-10 |
35.1823 USDT |
991.6800 |
35.1522 USDT |
35.0340 USDT |
35.1394 USDT |
35.0772 USDT |
| 2022-08-09 |
35.2347 USDT |
1,310.6200 |
35.3181 USDT |
35.1222 USDT |
35.2110 USDT |
35.3063 USDT |