Identifier on DigiFinex: coops_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.0179 USDT |
16,271.5420 |
0.0193 USDT |
0.0153 USDT |
0.0203 USDT |
0.0155 USDT |
| 2023-01-22 |
0.0179 USDT |
15,721.9403 |
0.0184 USDT |
0.0151 USDT |
0.0195 USDT |
0.0158 USDT |
| 2023-01-21 |
0.0180 USDT |
15,550.3824 |
0.0207 USDT |
0.0151 USDT |
0.0188 USDT |
0.0161 USDT |
| 2023-01-20 |
0.0183 USDT |
18,005.1187 |
0.0197 USDT |
0.0152 USDT |
0.0204 USDT |
0.0190 USDT |
| 2023-01-19 |
0.0160 USDT |
14,191.5301 |
0.0162 USDT |
0.0151 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-01-18 |
0.0160 USDT |
21,114.2374 |
0.0158 USDT |
0.0151 USDT |
0.0164 USDT |
0.0164 USDT |
| 2023-01-17 |
0.0160 USDT |
13,209.7532 |
0.0157 USDT |
0.0152 USDT |
0.0167 USDT |
0.0152 USDT |
| 2023-01-16 |
0.0161 USDT |
21,877.7779 |
0.0163 USDT |
0.0151 USDT |
0.0156 USDT |
0.0156 USDT |
| 2023-01-15 |
0.0160 USDT |
15,377.3844 |
0.0169 USDT |
0.0151 USDT |
0.0168 USDT |
0.0168 USDT |
| 2023-01-14 |
0.0166 USDT |
22,329.0664 |
0.0167 USDT |
0.0120 USDT |
0.0168 USDT |
0.0153 USDT |
| 2023-01-13 |
0.0158 USDT |
16,285.9629 |
0.0153 USDT |
0.0151 USDT |
0.0164 USDT |
0.0167 USDT |
| 2023-01-12 |
0.0157 USDT |
17,204.7098 |
0.0151 USDT |
0.0151 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-01-11 |
0.0157 USDT |
19,101.9509 |
0.0152 USDT |
0.0151 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-01-10 |
0.0157 USDT |
19,819.4736 |
0.0156 USDT |
0.0151 USDT |
0.0163 USDT |
0.0159 USDT |
| 2023-01-09 |
0.0152 USDT |
12,683.0352 |
0.0162 USDT |
0.0151 USDT |
0.0161 USDT |
0.0155 USDT |
| 2023-01-08 |
0.0150 USDT |
9,862.7092 |
0.0147 USDT |
0.0146 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-01-07 |
0.0155 USDT |
22,961.7598 |
0.0154 USDT |
0.0146 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-01-06 |
0.0155 USDT |
11,838.4954 |
0.0152 USDT |
0.0146 USDT |
0.0162 USDT |
0.0151 USDT |
| 2023-01-05 |
0.0154 USDT |
18,291.4570 |
0.0157 USDT |
0.0146 USDT |
0.0157 USDT |
0.0148 USDT |
| 2023-01-04 |
0.0146 USDT |
20,746.4967 |
0.0144 USDT |
0.0141 USDT |
0.0147 USDT |
0.0149 USDT |
| 2023-01-03 |
0.0159 USDT |
14,082.5804 |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0156 USDT |
| 2023-01-02 |
0.0155 USDT |
16,510.4008 |
0.0166 USDT |
0.0151 USDT |
0.0166 USDT |
0.0160 USDT |
| 2023-01-01 |
0.0145 USDT |
18,606.8434 |
0.0146 USDT |
0.0141 USDT |
0.0148 USDT |
0.0142 USDT |
| 2022-12-31 |
0.0150 USDT |
16,237.9553 |
0.0145 USDT |
0.0141 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-12-30 |
0.0145 USDT |
12,856.5194 |
0.0147 USDT |
0.0136 USDT |
0.0165 USDT |
0.0144 USDT |
| 2022-12-29 |
0.0140 USDT |
14,232.9459 |
0.0145 USDT |
0.0131 USDT |
0.0147 USDT |
0.0136 USDT |
| 2022-12-28 |
0.0140 USDT |
17,799.2046 |
0.0140 USDT |
0.0131 USDT |
0.0145 USDT |
0.0140 USDT |
| 2022-12-27 |
0.0150 USDT |
18,664.1954 |
0.0167 USDT |
0.0132 USDT |
0.0147 USDT |
0.0133 USDT |
| 2022-12-26 |
0.0164 USDT |
25,247.6824 |
0.0138 USDT |
0.0116 USDT |
0.0156 USDT |
0.0156 USDT |
| 2022-12-25 |
0.0181 USDT |
7,010.9802 |
0.0181 USDT |
0.0166 USDT |
0.0175 USDT |
0.0167 USDT |
| 2022-12-24 |
0.0184 USDT |
3,777.8505 |
0.0177 USDT |
0.0177 USDT |
0.0181 USDT |
0.0177 USDT |
| 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 |