Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
0.5533 USDT |
167.6088 |
0.5493 USDT |
0.5487 USDT |
0.5495 USDT |
0.5496 USDT |
| 2022-12-24 |
0.5591 USDT |
401.5657 |
0.5597 USDT |
0.5572 USDT |
0.5593 USDT |
0.5586 USDT |
| 2022-12-23 |
0.5617 USDT |
217.6891 |
0.5596 USDT |
0.5584 USDT |
0.5603 USDT |
0.5603 USDT |
| 2022-12-22 |
0.5718 USDT |
433.7208 |
0.5715 USDT |
0.5671 USDT |
0.5683 USDT |
0.5679 USDT |
| 2022-12-21 |
0.6339 USDT |
369.8919 |
0.5667 USDT |
0.5649 USDT |
0.5684 USDT |
0.5812 USDT |
| 2022-12-20 |
0.8353 USDT |
114.1216 |
0.8767 USDT |
0.7775 USDT |
0.8065 USDT |
0.7785 USDT |
| 2022-12-19 |
0.8522 USDT |
411.8363 |
0.8525 USDT |
0.8509 USDT |
0.8536 USDT |
0.8561 USDT |
| 2022-12-18 |
0.9122 USDT |
143.4800 |
0.8518 USDT |
0.8511 USDT |
0.8534 USDT |
0.8522 USDT |
| 2022-12-17 |
0.9595 USDT |
73.4076 |
0.8536 USDT |
0.8534 USDT |
0.8534 USDT |
0.8536 USDT |
| 2022-12-16 |
0.9165 USDT |
187.4004 |
1.1707 USDT |
1.0316 USDT |
1.0329 USDT |
1.0746 USDT |
| 2022-12-15 |
0.9666 USDT |
299.3188 |
0.9646 USDT |
0.9613 USDT |
0.9628 USDT |
0.9618 USDT |
| 2022-12-14 |
0.9676 USDT |
578.7987 |
0.9727 USDT |
0.9668 USDT |
0.9702 USDT |
0.9702 USDT |
| 2022-12-13 |
0.9522 USDT |
80.6900 |
0.9520 USDT |
0.9496 USDT |
0.9512 USDT |
0.9496 USDT |
| 2022-12-12 |
0.9519 USDT |
2,481.4786 |
0.9533 USDT |
0.9520 USDT |
0.9549 USDT |
0.9559 USDT |
| 2022-12-11 |
0.9451 USDT |
80,725.5608 |
0.9440 USDT |
0.9429 USDT |
0.9483 USDT |
0.9496 USDT |
| 2022-12-10 |
0.9444 USDT |
47,385.4529 |
0.9441 USDT |
0.9429 USDT |
0.9467 USDT |
0.9453 USDT |
| 2022-12-09 |
0.9377 USDT |
47,765.4907 |
0.9425 USDT |
0.9421 USDT |
0.9455 USDT |
0.9509 USDT |
| 2022-12-08 |
0.9366 USDT |
144,785.5060 |
0.9379 USDT |
0.9332 USDT |
0.9366 USDT |
0.9364 USDT |
| 2022-12-07 |
0.9297 USDT |
32,205.1606 |
0.9421 USDT |
0.9334 USDT |
0.9382 USDT |
0.9375 USDT |
| 2022-12-06 |
0.9292 USDT |
54,483.7206 |
0.9304 USDT |
0.9285 USDT |
0.9316 USDT |
0.9310 USDT |
| 2022-12-05 |
0.9269 USDT |
139,706.8181 |
0.9224 USDT |
0.9224 USDT |
0.9264 USDT |
0.9268 USDT |
| 2022-12-04 |
0.9242 USDT |
60,413.1539 |
0.9265 USDT |
0.9171 USDT |
0.9292 USDT |
0.9284 USDT |
| 2022-12-03 |
0.9225 USDT |
94,808.5622 |
0.9181 USDT |
0.9154 USDT |
0.9196 USDT |
0.9211 USDT |
| 2022-12-02 |
0.9312 USDT |
53,679.8838 |
0.9300 USDT |
0.9266 USDT |
0.9294 USDT |
0.9289 USDT |
| 2022-12-01 |
0.9312 USDT |
61,605.7890 |
0.9295 USDT |
0.9280 USDT |
0.9320 USDT |
0.9322 USDT |
| 2022-11-30 |
0.9253 USDT |
165,979.4005 |
0.9312 USDT |
0.9258 USDT |
0.9304 USDT |
0.9295 USDT |
| 2022-11-29 |
0.9261 USDT |
127,252.4725 |
0.9243 USDT |
0.9188 USDT |
0.9227 USDT |
0.9229 USDT |
| 2022-11-28 |
0.9254 USDT |
75,116.7734 |
0.9246 USDT |
0.9237 USDT |
0.9271 USDT |
0.9288 USDT |
| 2022-11-27 |
0.9242 USDT |
127,771.6091 |
0.9217 USDT |
0.9212 USDT |
0.9244 USDT |
0.9225 USDT |
| 2022-11-26 |
0.9192 USDT |
135,610.6668 |
0.9192 USDT |
0.9181 USDT |
0.9224 USDT |
0.9221 USDT |
| 2022-11-25 |
0.9154 USDT |
66,478.0586 |
0.9203 USDT |
0.9151 USDT |
0.9192 USDT |
0.9172 USDT |
| 2022-11-24 |
0.9138 USDT |
82,025.1114 |
0.9117 USDT |
0.9099 USDT |
0.9132 USDT |
0.9122 USDT |
| 2022-11-23 |
0.9197 USDT |
127,847.1021 |
0.9182 USDT |
0.9140 USDT |
0.9168 USDT |
0.9162 USDT |
| 2022-11-22 |
0.9293 USDT |
91,782.2397 |
0.9281 USDT |
0.9227 USDT |
0.9270 USDT |
0.9238 USDT |
| 2022-11-21 |
0.9341 USDT |
218,237.9817 |
0.9327 USDT |
0.9277 USDT |
0.9331 USDT |
0.9360 USDT |
| 2022-11-20 |
0.9407 USDT |
222,506.8514 |
0.9388 USDT |
0.9363 USDT |
0.9393 USDT |
0.9377 USDT |
| 2022-11-19 |
0.9395 USDT |
69,261.6222 |
0.9448 USDT |
0.9390 USDT |
0.9420 USDT |
0.9401 USDT |
| 2022-11-18 |
0.9375 USDT |
102,932.6550 |
0.9343 USDT |
0.9331 USDT |
0.9367 USDT |
0.9369 USDT |
| 2022-11-17 |
0.9389 USDT |
115,545.1811 |
0.9369 USDT |
0.9343 USDT |
0.9374 USDT |
0.9396 USDT |
| 2022-11-16 |
0.9432 USDT |
72,786.4563 |
0.9463 USDT |
0.9417 USDT |
0.9446 USDT |
0.9429 USDT |
| 2022-11-15 |
0.9468 USDT |
128,773.6447 |
0.9412 USDT |
0.9396 USDT |
0.9434 USDT |
0.9425 USDT |
| 2022-11-14 |
0.9480 USDT |
68,282.4856 |
0.9436 USDT |
0.9417 USDT |
0.9457 USDT |
0.9458 USDT |
| 2022-11-13 |
0.9542 USDT |
110,072.0390 |
0.9507 USDT |
0.9489 USDT |
0.9529 USDT |
0.9503 USDT |
| 2022-11-12 |
0.9375 USDT |
47,117.1606 |
0.9642 USDT |
0.9596 USDT |
0.9646 USDT |
0.9596 USDT |
| 2022-11-11 |
1.0706 USDT |
74,826.4091 |
1.0684 USDT |
1.0536 USDT |
1.0635 USDT |
1.0663 USDT |
| 2022-11-10 |
1.1484 USDT |
69,833.3348 |
1.1259 USDT |
1.0857 USDT |
1.0993 USDT |
1.0985 USDT |
| 2022-11-09 |
1.1563 USDT |
204,865.0031 |
1.1575 USDT |
1.1542 USDT |
1.1588 USDT |
1.1597 USDT |
| 2022-11-08 |
1.1571 USDT |
295,746.3687 |
1.1540 USDT |
1.1525 USDT |
1.1565 USDT |
1.1538 USDT |
| 2022-11-07 |
1.1558 USDT |
77,370.6508 |
1.1567 USDT |
1.1533 USDT |
1.1581 USDT |
1.1556 USDT |
| 2022-11-06 |
1.1556 USDT |
81,899.7784 |
1.1542 USDT |
1.1537 USDT |
1.1579 USDT |
1.1553 USDT |