Identifier on DigiFinex: coops_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0082 USDT |
16,525.2850 |
0.0097 USDT |
0.0056 USDT |
0.0097 USDT |
0.0058 USDT |
| 2023-04-01 |
0.0082 USDT |
20,983.1078 |
0.0096 USDT |
0.0057 USDT |
0.0093 USDT |
0.0091 USDT |
| 2023-03-31 |
0.0082 USDT |
18,053.3104 |
0.0089 USDT |
0.0064 USDT |
0.0089 USDT |
0.0073 USDT |
| 2023-03-30 |
0.0085 USDT |
17,681.3767 |
0.0081 USDT |
0.0057 USDT |
0.0095 USDT |
0.0097 USDT |
| 2023-03-29 |
0.0110 USDT |
26,654.6951 |
0.0144 USDT |
0.0061 USDT |
0.0104 USDT |
0.0104 USDT |
| 2023-03-28 |
0.0107 USDT |
36,106.9888 |
0.0097 USDT |
0.0067 USDT |
0.0145 USDT |
0.0087 USDT |
| 2023-03-27 |
0.0115 USDT |
28,074.9902 |
0.0109 USDT |
0.0097 USDT |
0.0129 USDT |
0.0115 USDT |
| 2023-03-26 |
0.0112 USDT |
32,813.4225 |
0.0127 USDT |
0.0097 USDT |
0.0128 USDT |
0.0106 USDT |
| 2023-03-25 |
0.0123 USDT |
28,021.6759 |
0.0134 USDT |
0.0067 USDT |
0.0138 USDT |
0.0084 USDT |
| 2023-03-24 |
0.0177 USDT |
31,762.0863 |
0.0170 USDT |
0.0114 USDT |
0.0192 USDT |
0.0168 USDT |
| 2023-03-23 |
0.0185 USDT |
36,840.5188 |
0.0193 USDT |
0.0118 USDT |
0.0221 USDT |
0.0204 USDT |
| 2023-03-22 |
0.0175 USDT |
46,716.3191 |
0.0237 USDT |
0.0127 USDT |
0.0237 USDT |
0.0199 USDT |
| 2023-03-21 |
0.0154 USDT |
37,546.4861 |
0.0162 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2023-03-20 |
0.0153 USDT |
45,335.9823 |
0.0189 USDT |
0.0098 USDT |
0.0218 USDT |
0.0172 USDT |
| 2023-03-19 |
0.0132 USDT |
33,208.9155 |
0.0101 USDT |
0.0087 USDT |
0.0128 USDT |
0.0160 USDT |
| 2023-03-18 |
0.0099 USDT |
36,491.0743 |
0.0101 USDT |
0.0095 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-03-17 |
0.0102 USDT |
28,507.7026 |
0.0099 USDT |
0.0064 USDT |
0.0105 USDT |
0.0104 USDT |
| 2023-03-16 |
0.0096 USDT |
29,306.6409 |
0.0114 USDT |
0.0060 USDT |
0.0126 USDT |
0.0137 USDT |
| 2023-03-15 |
0.0095 USDT |
14,906.6700 |
0.0071 USDT |
0.0051 USDT |
0.0095 USDT |
0.0056 USDT |
| 2023-03-14 |
0.0081 USDT |
11,493.5347 |
0.0083 USDT |
0.0056 USDT |
0.0085 USDT |
0.0097 USDT |
| 2023-03-13 |
0.0082 USDT |
14,821.6903 |
0.0073 USDT |
0.0053 USDT |
0.0089 USDT |
0.0083 USDT |
| 2023-03-12 |
0.0082 USDT |
24,182.3720 |
0.0066 USDT |
0.0066 USDT |
0.0085 USDT |
0.0085 USDT |
| 2023-03-11 |
0.0082 USDT |
26,123.4572 |
0.0084 USDT |
0.0065 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-03-10 |
0.0082 USDT |
19,197.9242 |
0.0075 USDT |
0.0065 USDT |
0.0086 USDT |
0.0074 USDT |
| 2023-03-09 |
0.0083 USDT |
20,440.9675 |
0.0086 USDT |
0.0064 USDT |
0.0067 USDT |
0.0067 USDT |
| 2023-03-08 |
0.0083 USDT |
15,335.0046 |
0.0087 USDT |
0.0066 USDT |
0.0095 USDT |
0.0096 USDT |
| 2023-03-07 |
0.0081 USDT |
19,905.2762 |
0.0089 USDT |
0.0065 USDT |
0.0096 USDT |
0.0076 USDT |
| 2023-03-06 |
0.0081 USDT |
10,606.6613 |
0.0071 USDT |
0.0062 USDT |
0.0091 USDT |
0.0071 USDT |
| 2023-03-05 |
0.0080 USDT |
15,699.7142 |
0.0065 USDT |
0.0059 USDT |
0.0091 USDT |
0.0076 USDT |
| 2023-03-04 |
0.0094 USDT |
7,976.7313 |
0.0080 USDT |
0.0063 USDT |
0.0088 USDT |
0.0095 USDT |
| 2023-03-03 |
0.0104 USDT |
14,646.3706 |
0.0106 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-03-02 |
0.0104 USDT |
14,682.6960 |
0.0105 USDT |
0.0101 USDT |
0.0108 USDT |
0.0108 USDT |
| 2023-03-01 |
0.0103 USDT |
14,175.1786 |
0.0102 USDT |
0.0101 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-02-28 |
0.0103 USDT |
12,897.9000 |
0.0106 USDT |
0.0101 USDT |
0.0105 USDT |
0.0106 USDT |
| 2023-02-27 |
0.0104 USDT |
14,929.6067 |
0.0105 USDT |
0.0101 USDT |
0.0105 USDT |
0.0104 USDT |
| 2023-02-26 |
0.0104 USDT |
15,682.2456 |
0.0103 USDT |
0.0101 USDT |
0.0105 USDT |
0.0106 USDT |
| 2023-02-25 |
0.0104 USDT |
12,519.1597 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2023-02-24 |
0.0103 USDT |
9,833.7301 |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-02-23 |
0.0105 USDT |
11,901.2806 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-02-22 |
0.0110 USDT |
15,023.4321 |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2023-02-21 |
0.0172 USDT |
10,560.0963 |
0.0142 USDT |
0.0103 USDT |
0.0144 USDT |
0.0134 USDT |
| 2023-02-20 |
0.0186 USDT |
19,042.9302 |
0.0165 USDT |
0.0165 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-02-19 |
0.0194 USDT |
16,520.0773 |
0.0193 USDT |
0.0188 USDT |
0.0198 USDT |
0.0196 USDT |
| 2023-02-18 |
0.0195 USDT |
24,872.5173 |
0.0192 USDT |
0.0188 USDT |
0.0197 USDT |
0.0194 USDT |
| 2023-02-17 |
0.0188 USDT |
17,561.4232 |
0.0192 USDT |
0.0191 USDT |
0.0198 USDT |
0.0196 USDT |
| 2023-02-16 |
0.0177 USDT |
18,038.7520 |
0.0184 USDT |
0.0181 USDT |
0.0186 USDT |
0.0182 USDT |
| 2023-02-15 |
0.0154 USDT |
19,985.7612 |
0.0166 USDT |
0.0165 USDT |
0.0176 USDT |
0.0168 USDT |
| 2023-02-14 |
0.0147 USDT |
13,285.0847 |
0.0139 USDT |
0.0131 USDT |
0.0160 USDT |
0.0137 USDT |
| 2023-02-13 |
0.0148 USDT |
17,259.9093 |
0.0161 USDT |
0.0131 USDT |
0.0161 USDT |
0.0157 USDT |
| 2023-02-12 |
0.0153 USDT |
17,738.8321 |
0.0159 USDT |
0.0141 USDT |
0.0161 USDT |
0.0160 USDT |