Identifier on DigiFinex: coops_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0189 USDT |
560.6682 |
0.0174 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-12-22 |
0.0201 USDT |
11,214.3410 |
0.0196 USDT |
0.0176 USDT |
0.0203 USDT |
0.0193 USDT |
| 2022-12-21 |
0.0198 USDT |
12,048.2226 |
0.0186 USDT |
0.0177 USDT |
0.0221 USDT |
0.0214 USDT |
| 2022-12-20 |
0.0189 USDT |
4,245.6566 |
0.0192 USDT |
0.0175 USDT |
0.0197 USDT |
0.0201 USDT |
| 2022-12-19 |
0.0200 USDT |
5,359.2677 |
0.0200 USDT |
0.0171 USDT |
0.0183 USDT |
0.0183 USDT |
| 2022-12-18 |
0.0191 USDT |
10,438.6852 |
0.0205 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2022-12-17 |
0.0190 USDT |
17,320.5314 |
0.0181 USDT |
0.0171 USDT |
0.0198 USDT |
0.0205 USDT |
| 2022-12-16 |
0.0219 USDT |
26,428.5222 |
0.0196 USDT |
0.0186 USDT |
0.0198 USDT |
0.0191 USDT |
| 2022-12-15 |
0.0220 USDT |
25,214.5159 |
0.0214 USDT |
0.0214 USDT |
0.0232 USDT |
0.0222 USDT |
| 2022-12-14 |
0.0193 USDT |
15,366.1939 |
0.0205 USDT |
0.0201 USDT |
0.0227 USDT |
0.0202 USDT |
| 2022-12-13 |
0.0206 USDT |
18,572.9375 |
0.0192 USDT |
0.0175 USDT |
0.0199 USDT |
0.0184 USDT |
| 2022-12-12 |
0.0211 USDT |
17,258.2695 |
0.0238 USDT |
0.0203 USDT |
0.0239 USDT |
0.0217 USDT |
| 2022-12-11 |
0.0185 USDT |
19,563.5627 |
0.0187 USDT |
0.0171 USDT |
0.0198 USDT |
0.0181 USDT |
| 2022-12-10 |
0.0185 USDT |
19,925.0669 |
0.0190 USDT |
0.0171 USDT |
0.0191 USDT |
0.0186 USDT |
| 2022-12-09 |
0.0230 USDT |
0.0000 |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2022-12-08 |
0.0237 USDT |
12,606.2937 |
0.0233 USDT |
0.0199 USDT |
0.0275 USDT |
0.0230 USDT |
| 2022-12-07 |
0.0262 USDT |
19,706.5215 |
0.0240 USDT |
0.0167 USDT |
0.0250 USDT |
0.0244 USDT |
| 2022-12-06 |
0.0384 USDT |
817.7019 |
0.0333 USDT |
0.0310 USDT |
0.0391 USDT |
0.0391 USDT |
| 2022-12-05 |
0.0396 USDT |
17,858.2716 |
0.0487 USDT |
0.0264 USDT |
0.0321 USDT |
0.0321 USDT |
| 2022-12-04 |
0.0470 USDT |
15,006.4555 |
0.0378 USDT |
0.0280 USDT |
0.0378 USDT |
0.0415 USDT |
| 2022-12-03 |
0.0372 USDT |
25,454.3026 |
0.0401 USDT |
0.0279 USDT |
0.0317 USDT |
0.0317 USDT |
| 2022-12-02 |
0.0488 USDT |
23,549.6194 |
0.0425 USDT |
0.0272 USDT |
0.0417 USDT |
0.0375 USDT |
| 2022-12-01 |
0.0760 USDT |
19,528.8850 |
0.0697 USDT |
0.0640 USDT |
0.0723 USDT |
0.0716 USDT |
| 2022-11-30 |
0.0906 USDT |
20,336.2131 |
0.1017 USDT |
0.0781 USDT |
0.1028 USDT |
0.0928 USDT |
| 2022-11-29 |
0.1146 USDT |
23,209.3748 |
0.1095 USDT |
0.1071 USDT |
0.1071 USDT |
0.1071 USDT |
| 2022-11-28 |
0.1415 USDT |
19,801.3143 |
0.1267 USDT |
0.1252 USDT |
0.1295 USDT |
0.1326 USDT |
| 2022-11-27 |
0.1563 USDT |
21,377.6670 |
0.1503 USDT |
0.1503 USDT |
0.1608 USDT |
0.1622 USDT |
| 2022-11-26 |
0.1516 USDT |
29,467.4240 |
0.1568 USDT |
0.1501 USDT |
0.1623 USDT |
0.1585 USDT |
| 2022-11-25 |
0.1453 USDT |
28,319.3359 |
0.1451 USDT |
0.1451 USDT |
0.1494 USDT |
0.1480 USDT |
| 2022-11-24 |
0.1545 USDT |
19,455.7578 |
0.1659 USDT |
0.1503 USDT |
0.1687 USDT |
0.1516 USDT |
| 2022-11-23 |
0.1435 USDT |
17,096.9476 |
0.1467 USDT |
0.1401 USDT |
0.1458 USDT |
0.1428 USDT |
| 2022-11-22 |
0.1631 USDT |
26,516.5985 |
0.1690 USDT |
0.1527 USDT |
0.1684 USDT |
0.1646 USDT |
| 2022-11-21 |
0.1653 USDT |
12,025.0662 |
0.1584 USDT |
0.1527 USDT |
0.1680 USDT |
0.1618 USDT |
| 2022-11-20 |
0.1738 USDT |
20,561.0788 |
0.1727 USDT |
0.1711 USDT |
0.1746 USDT |
0.1746 USDT |
| 2022-11-19 |
0.1914 USDT |
28,414.4232 |
0.1849 USDT |
0.1791 USDT |
0.1845 USDT |
0.1863 USDT |
| 2022-11-18 |
0.2062 USDT |
24,780.4712 |
0.2025 USDT |
0.2008 USDT |
0.2042 USDT |
0.2032 USDT |
| 2022-11-17 |
0.2104 USDT |
31,475.8190 |
0.2084 USDT |
0.2046 USDT |
0.2099 USDT |
0.2096 USDT |
| 2022-11-16 |
0.2098 USDT |
23,779.4242 |
0.2133 USDT |
0.2106 USDT |
0.2131 USDT |
0.2120 USDT |
| 2022-11-15 |
0.2061 USDT |
21,766.8270 |
0.2085 USDT |
0.2072 USDT |
0.2096 USDT |
0.2077 USDT |
| 2022-11-14 |
0.2038 USDT |
19,824.2365 |
0.2068 USDT |
0.2046 USDT |
0.2068 USDT |
0.2048 USDT |
| 2022-11-13 |
0.2050 USDT |
14,133.1391 |
0.2040 USDT |
0.2008 USDT |
0.2035 USDT |
0.2013 USDT |
| 2022-11-12 |
0.2063 USDT |
17,345.6361 |
0.2102 USDT |
0.2047 USDT |
0.2066 USDT |
0.2055 USDT |
| 2022-11-11 |
0.2028 USDT |
13,820.3061 |
0.2036 USDT |
0.2009 USDT |
0.2042 USDT |
0.2067 USDT |
| 2022-11-10 |
0.1979 USDT |
9,626.7355 |
0.1989 USDT |
0.1981 USDT |
0.1999 USDT |
0.1992 USDT |
| 2022-11-09 |
0.2013 USDT |
13,536.0290 |
0.2002 USDT |
0.1939 USDT |
0.1970 USDT |
0.1953 USDT |
| 2022-11-08 |
0.2081 USDT |
14,652.2417 |
0.2102 USDT |
0.2071 USDT |
0.2078 USDT |
0.2078 USDT |
| 2022-11-07 |
0.2045 USDT |
15,363.9571 |
0.1965 USDT |
0.1908 USDT |
0.2099 USDT |
0.2066 USDT |
| 2022-11-06 |
0.2159 USDT |
7,244.8493 |
0.2164 USDT |
0.2155 USDT |
0.2230 USDT |
0.2207 USDT |
| 2022-11-05 |
0.2074 USDT |
10,059.8035 |
0.2173 USDT |
0.2141 USDT |
0.2173 USDT |
0.2169 USDT |
| 2022-11-04 |
0.2084 USDT |
10,638.0663 |
0.2108 USDT |
0.2081 USDT |
0.2109 USDT |
0.2107 USDT |