Identifier on DigiFinex: coops_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.2108 USDT |
8,437.2736 |
0.2137 USDT |
0.2086 USDT |
0.2142 USDT |
0.2109 USDT |
| 2022-11-02 |
0.2147 USDT |
7,521.4848 |
0.2126 USDT |
0.2116 USDT |
0.2131 USDT |
0.2131 USDT |
| 2022-11-01 |
0.2161 USDT |
9,810.0737 |
0.2129 USDT |
0.2116 USDT |
0.2149 USDT |
0.2151 USDT |
| 2022-10-31 |
0.2111 USDT |
4,891.7346 |
0.2109 USDT |
0.2106 USDT |
0.2134 USDT |
0.2118 USDT |
| 2022-10-30 |
0.2107 USDT |
5,049.5567 |
0.2084 USDT |
0.2080 USDT |
0.2101 USDT |
0.2089 USDT |
| 2022-10-29 |
0.2130 USDT |
1,713.3132 |
0.2118 USDT |
0.2035 USDT |
0.2069 USDT |
0.2052 USDT |
| 2022-10-28 |
0.2098 USDT |
2,089.8887 |
0.2186 USDT |
0.2000 USDT |
0.2245 USDT |
0.2269 USDT |
| 2022-10-27 |
0.2299 USDT |
2,768.0164 |
0.2168 USDT |
0.2097 USDT |
0.2222 USDT |
0.2272 USDT |
| 2022-10-26 |
0.2596 USDT |
2,402.8114 |
0.2501 USDT |
0.2497 USDT |
0.2551 USDT |
0.2530 USDT |
| 2022-10-25 |
0.2527 USDT |
1,246.7434 |
0.2516 USDT |
0.2409 USDT |
0.2477 USDT |
0.2477 USDT |
| 2022-10-24 |
0.3027 USDT |
1,228.9576 |
0.2769 USDT |
0.2476 USDT |
0.2961 USDT |
0.2496 USDT |
| 2022-10-23 |
0.3549 USDT |
1,681.5173 |
0.3452 USDT |
0.3003 USDT |
0.3419 USDT |
0.3150 USDT |
| 2022-10-22 |
0.3319 USDT |
1,231.0129 |
0.2557 USDT |
0.2557 USDT |
0.3848 USDT |
0.3525 USDT |
| 2022-10-21 |
0.4155 USDT |
579.5187 |
0.3058 USDT |
0.2449 USDT |
0.3869 USDT |
0.2860 USDT |
| 2022-10-20 |
0.4244 USDT |
279.7452 |
0.4725 USDT |
0.3509 USDT |
0.4640 USDT |
0.4078 USDT |
| 2022-10-19 |
0.5743 USDT |
293.4585 |
0.4402 USDT |
0.3427 USDT |
0.4540 USDT |
0.4485 USDT |
| 2022-10-18 |
1.1057 USDT |
321.5447 |
0.9213 USDT |
0.8783 USDT |
0.9043 USDT |
0.9043 USDT |
| 2022-10-17 |
1.2016 USDT |
236.5603 |
1.2322 USDT |
1.0000 USDT |
1.2322 USDT |
1.0000 USDT |
| 2022-10-16 |
2.3314 USDT |
150.3943 |
2.2807 USDT |
1.3309 USDT |
2.3928 USDT |
2.4280 USDT |
| 2022-10-15 |
2.7304 USDT |
87.7164 |
2.5188 USDT |
2.0103 USDT |
3.0212 USDT |
2.1736 USDT |
| 2022-10-14 |
7.6130 USDT |
112.4525 |
3.0912 USDT |
2.0994 USDT |
5.7524 USDT |
5.9450 USDT |
| 2022-10-13 |
23.9293 USDT |
45.6834 |
23.5831 USDT |
16.1445 USDT |
22.7709 USDT |
18.4848 USDT |
| 2022-10-12 |
54.1630 USDT |
62.9515 |
34.6166 USDT |
34.1301 USDT |
37.8713 USDT |
34.1654 USDT |
| 2022-10-11 |
78.8953 USDT |
122.2957 |
79.0383 USDT |
78.5785 USDT |
79.5668 USDT |
78.7606 USDT |
| 2022-10-10 |
78.5549 USDT |
65.5388 |
78.8723 USDT |
77.7529 USDT |
79.1708 USDT |
78.1745 USDT |
| 2022-10-09 |
78.9818 USDT |
66.2798 |
78.5779 USDT |
78.1071 USDT |
79.0144 USDT |
78.7904 USDT |
| 2022-10-08 |
79.2024 USDT |
69.5890 |
78.9263 USDT |
78.7267 USDT |
79.4752 USDT |
79.4752 USDT |
| 2022-10-07 |
77.6995 USDT |
62.5128 |
79.0522 USDT |
78.7262 USDT |
79.3828 USDT |
78.9127 USDT |
| 2022-10-06 |
77.7049 USDT |
103.3448 |
77.7771 USDT |
77.5228 USDT |
77.7063 USDT |
77.6210 USDT |
| 2022-10-05 |
76.8564 USDT |
99.0673 |
77.6164 USDT |
77.1300 USDT |
77.5348 USDT |
77.5483 USDT |
| 2022-10-04 |
76.8738 USDT |
164.7016 |
76.7724 USDT |
76.5684 USDT |
76.8587 USDT |
77.1469 USDT |
| 2022-10-03 |
76.3741 USDT |
121.9822 |
76.6991 USDT |
76.3667 USDT |
76.7140 USDT |
76.6120 USDT |
| 2022-10-02 |
75.6634 USDT |
122.4615 |
76.5672 USDT |
75.5922 USDT |
76.2642 USDT |
75.7342 USDT |
| 2022-10-01 |
75.0554 USDT |
74.2406 |
74.8862 USDT |
74.5980 USDT |
74.8862 USDT |
74.9257 USDT |
| 2022-09-30 |
74.9255 USDT |
57.4421 |
74.9831 USDT |
74.9570 USDT |
75.0009 USDT |
74.9706 USDT |
| 2022-09-29 |
73.3241 USDT |
116.2609 |
75.0990 USDT |
74.6243 USDT |
75.0243 USDT |
74.9727 USDT |
| 2022-09-28 |
75.0077 USDT |
124.3568 |
75.8059 USDT |
75.5024 USDT |
76.1362 USDT |
76.3705 USDT |
| 2022-09-27 |
73.3299 USDT |
133.1215 |
73.0640 USDT |
72.0552 USDT |
72.5214 USDT |
72.5621 USDT |
| 2022-09-26 |
72.6699 USDT |
70.3357 |
73.0826 USDT |
72.7339 USDT |
73.0777 USDT |
73.2897 USDT |
| 2022-09-25 |
72.7637 USDT |
142.0901 |
72.3512 USDT |
71.5572 USDT |
71.9275 USDT |
71.7842 USDT |
| 2022-09-24 |
73.2486 USDT |
143.8613 |
73.4071 USDT |
73.3056 USDT |
73.4365 USDT |
73.3393 USDT |
| 2022-09-23 |
72.4006 USDT |
150.6234 |
72.6029 USDT |
72.4239 USDT |
72.8746 USDT |
73.5245 USDT |
| 2022-09-22 |
71.6751 USDT |
174.5118 |
71.8729 USDT |
71.7236 USDT |
72.2595 USDT |
72.8704 USDT |
| 2022-09-21 |
71.2556 USDT |
145.5704 |
72.5964 USDT |
70.4215 USDT |
70.9447 USDT |
70.9150 USDT |
| 2022-09-20 |
71.4855 USDT |
89.2592 |
70.9405 USDT |
70.4768 USDT |
70.7066 USDT |
70.6730 USDT |
| 2022-09-19 |
70.9398 USDT |
105.0380 |
71.5032 USDT |
71.5032 USDT |
72.2407 USDT |
72.2612 USDT |
| 2022-09-18 |
70.4390 USDT |
95.3978 |
69.9509 USDT |
69.0041 USDT |
69.5001 USDT |
69.2670 USDT |