Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
1.1576 USDT |
36,985.6196 |
1.1568 USDT |
1.1529 USDT |
1.1576 USDT |
1.1544 USDT |
| 2022-11-04 |
1.1599 USDT |
85,677.9385 |
1.1608 USDT |
1.1548 USDT |
1.1582 USDT |
1.1562 USDT |
| 2022-11-03 |
1.1727 USDT |
33,242.4613 |
1.1587 USDT |
1.1554 USDT |
1.1597 USDT |
1.1573 USDT |
| 2022-11-02 |
1.2740 USDT |
261,948.6112 |
1.2185 USDT |
1.2185 USDT |
1.2397 USDT |
1.2197 USDT |
| 2022-11-01 |
1.3254 USDT |
52,489.5434 |
1.3218 USDT |
1.3143 USDT |
1.3183 USDT |
1.3155 USDT |
| 2022-10-31 |
1.3248 USDT |
50,837.1516 |
1.3236 USDT |
1.3215 USDT |
1.3266 USDT |
1.3293 USDT |
| 2022-10-30 |
1.3232 USDT |
65,170.5628 |
1.3272 USDT |
1.3190 USDT |
1.3249 USDT |
1.3263 USDT |
| 2022-10-29 |
1.3229 USDT |
179,059.2745 |
1.3252 USDT |
1.3208 USDT |
1.3244 USDT |
1.3225 USDT |
| 2022-10-28 |
1.3242 USDT |
87,313.4145 |
1.3218 USDT |
1.3140 USDT |
1.3183 USDT |
1.3174 USDT |
| 2022-10-27 |
1.3259 USDT |
88,649.8844 |
1.3259 USDT |
1.3194 USDT |
1.3245 USDT |
1.3260 USDT |
| 2022-10-26 |
1.3236 USDT |
76,405.7308 |
1.3222 USDT |
1.3150 USDT |
1.3250 USDT |
1.3279 USDT |
| 2022-10-25 |
1.3316 USDT |
214,462.6444 |
1.3246 USDT |
1.3208 USDT |
1.3254 USDT |
1.3222 USDT |
| 2022-10-24 |
1.4028 USDT |
79,625.4819 |
1.3811 USDT |
1.3565 USDT |
1.3661 USDT |
1.3580 USDT |
| 2022-10-23 |
1.4206 USDT |
196,084.3327 |
1.4217 USDT |
1.4185 USDT |
1.4249 USDT |
1.4242 USDT |
| 2022-10-22 |
1.4244 USDT |
48,983.1838 |
1.4249 USDT |
1.4173 USDT |
1.4228 USDT |
1.4188 USDT |
| 2022-10-21 |
1.4157 USDT |
65,980.7425 |
1.4128 USDT |
1.4092 USDT |
1.4157 USDT |
1.4173 USDT |
| 2022-10-20 |
1.4214 USDT |
123,495.7223 |
1.4181 USDT |
1.4151 USDT |
1.4211 USDT |
1.4257 USDT |
| 2022-10-19 |
1.4226 USDT |
63,108.3971 |
1.4271 USDT |
1.4228 USDT |
1.4280 USDT |
1.4250 USDT |
| 2022-10-18 |
1.4182 USDT |
77,686.9937 |
1.4230 USDT |
1.4186 USDT |
1.4238 USDT |
1.4237 USDT |
| 2022-10-17 |
1.4238 USDT |
46,505.4825 |
1.4238 USDT |
1.4160 USDT |
1.4207 USDT |
1.4192 USDT |
| 2022-10-16 |
1.4282 USDT |
231,077.0881 |
1.4244 USDT |
1.4231 USDT |
1.4278 USDT |
1.4272 USDT |
| 2022-10-15 |
1.4331 USDT |
49,358.4156 |
1.4380 USDT |
1.4362 USDT |
1.4426 USDT |
1.4405 USDT |
| 2022-10-14 |
1.4278 USDT |
76,615.5878 |
1.4310 USDT |
1.4245 USDT |
1.4295 USDT |
1.4301 USDT |
| 2022-10-13 |
1.4280 USDT |
57,436.9030 |
1.4253 USDT |
1.4215 USDT |
1.4266 USDT |
1.4271 USDT |
| 2022-10-12 |
1.4291 USDT |
62,363.9523 |
1.4327 USDT |
1.4246 USDT |
1.4292 USDT |
1.4253 USDT |
| 2022-10-11 |
1.4412 USDT |
58,231.0871 |
1.4352 USDT |
1.4306 USDT |
1.4356 USDT |
1.4306 USDT |
| 2022-10-10 |
1.4447 USDT |
88,253.2177 |
1.4426 USDT |
1.4007 USDT |
1.4459 USDT |
1.4433 USDT |
| 2022-10-09 |
1.4477 USDT |
99,155.2673 |
1.4486 USDT |
1.4440 USDT |
1.4497 USDT |
1.4465 USDT |
| 2022-10-08 |
1.4514 USDT |
56,330.3966 |
1.4524 USDT |
1.4485 USDT |
1.4542 USDT |
1.4518 USDT |
| 2022-10-07 |
1.4476 USDT |
149,192.3687 |
1.4432 USDT |
1.4400 USDT |
1.4452 USDT |
1.4473 USDT |
| 2022-10-06 |
1.4532 USDT |
76,543.8733 |
1.4537 USDT |
1.4504 USDT |
1.4554 USDT |
1.4548 USDT |
| 2022-10-05 |
1.4518 USDT |
64,444.6583 |
1.4602 USDT |
1.4525 USDT |
1.4575 USDT |
1.4557 USDT |
| 2022-10-04 |
1.4434 USDT |
109,829.6348 |
1.4427 USDT |
1.4375 USDT |
1.4426 USDT |
1.4433 USDT |
| 2022-10-03 |
1.4334 USDT |
88,405.6013 |
1.4369 USDT |
1.4346 USDT |
1.4403 USDT |
1.4367 USDT |
| 2022-10-02 |
1.4231 USDT |
117,319.0073 |
1.4199 USDT |
1.4197 USDT |
1.4250 USDT |
1.4293 USDT |
| 2022-10-01 |
1.4169 USDT |
51,034.8617 |
1.4154 USDT |
1.4113 USDT |
1.4170 USDT |
1.4180 USDT |
| 2022-09-30 |
1.4154 USDT |
114,716.1723 |
1.4138 USDT |
1.4103 USDT |
1.4166 USDT |
1.4137 USDT |
| 2022-09-29 |
1.4282 USDT |
70,841.9277 |
1.4272 USDT |
1.4132 USDT |
1.4197 USDT |
1.4134 USDT |
| 2022-09-28 |
1.4312 USDT |
70,611.5484 |
1.4349 USDT |
1.4282 USDT |
1.4338 USDT |
1.4326 USDT |
| 2022-09-27 |
1.4242 USDT |
279,170.4739 |
1.4280 USDT |
1.4257 USDT |
1.4303 USDT |
1.4286 USDT |
| 2022-09-26 |
1.4142 USDT |
67,195.0006 |
1.4156 USDT |
1.4114 USDT |
1.4166 USDT |
1.4151 USDT |
| 2022-09-25 |
1.4179 USDT |
67,662.2250 |
1.4183 USDT |
1.4137 USDT |
1.4188 USDT |
1.4198 USDT |
| 2022-09-24 |
1.4179 USDT |
62,220.8794 |
1.4174 USDT |
1.4157 USDT |
1.4208 USDT |
1.4195 USDT |
| 2022-09-23 |
1.4147 USDT |
67,076.6252 |
1.4094 USDT |
1.4054 USDT |
1.4103 USDT |
1.4122 USDT |
| 2022-09-22 |
1.4120 USDT |
80,114.2904 |
1.4087 USDT |
1.4052 USDT |
1.4098 USDT |
1.4079 USDT |
| 2022-09-21 |
1.4481 USDT |
368,127.7969 |
1.4382 USDT |
1.4061 USDT |
1.4256 USDT |
1.4256 USDT |
| 2022-09-20 |
1.7420 USDT |
56,596.4490 |
1.6616 USDT |
1.5499 USDT |
1.5966 USDT |
1.6433 USDT |
| 2022-09-19 |
1.7707 USDT |
45,006.7775 |
1.7739 USDT |
1.7671 USDT |
1.7744 USDT |
1.7719 USDT |
| 2022-09-18 |
1.7645 USDT |
129,271.0000 |
1.7712 USDT |
1.7635 USDT |
1.7715 USDT |
1.7689 USDT |
| 2022-09-17 |
1.7613 USDT |
36,950.1307 |
1.7587 USDT |
1.7548 USDT |
1.7607 USDT |
1.7596 USDT |