Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
1.7638 USDT |
40,557.3814 |
1.7610 USDT |
1.7610 USDT |
1.7677 USDT |
1.7652 USDT |
| 2022-09-15 |
1.7703 USDT |
32,218.9828 |
1.7668 USDT |
1.7567 USDT |
1.7624 USDT |
1.7597 USDT |
| 2022-09-14 |
1.7817 USDT |
70,760.9551 |
1.7764 USDT |
1.7722 USDT |
1.7790 USDT |
1.7757 USDT |
| 2022-09-13 |
1.7892 USDT |
113,034.5373 |
1.7882 USDT |
1.7827 USDT |
1.7908 USDT |
1.7899 USDT |
| 2022-09-12 |
1.7915 USDT |
47,513.4962 |
1.7921 USDT |
1.7865 USDT |
1.7927 USDT |
1.7915 USDT |
| 2022-09-11 |
1.7856 USDT |
64,158.2784 |
1.7899 USDT |
1.7872 USDT |
1.7897 USDT |
1.7883 USDT |
| 2022-09-10 |
1.7844 USDT |
58,496.8449 |
1.7853 USDT |
1.7795 USDT |
1.7845 USDT |
1.7832 USDT |
| 2022-09-09 |
1.7780 USDT |
51,842.3414 |
1.7778 USDT |
1.7752 USDT |
1.7815 USDT |
1.7852 USDT |
| 2022-09-08 |
1.7707 USDT |
38,085.5597 |
1.7749 USDT |
1.7700 USDT |
1.7798 USDT |
1.7792 USDT |
| 2022-09-07 |
1.7810 USDT |
119,113.7715 |
1.7801 USDT |
1.7709 USDT |
1.7795 USDT |
1.7748 USDT |
| 2022-09-06 |
1.7889 USDT |
151,728.8631 |
1.7872 USDT |
1.7777 USDT |
1.7844 USDT |
1.7830 USDT |
| 2022-09-05 |
1.7739 USDT |
94,122.0285 |
1.7763 USDT |
1.7718 USDT |
1.7839 USDT |
1.7897 USDT |
| 2022-09-04 |
1.7812 USDT |
92,287.6539 |
1.7862 USDT |
1.7793 USDT |
1.7861 USDT |
1.7845 USDT |
| 2022-09-03 |
1.7813 USDT |
68,081.0279 |
1.7806 USDT |
1.7806 USDT |
1.7864 USDT |
1.7825 USDT |
| 2022-09-02 |
1.7798 USDT |
123,041.9159 |
1.7801 USDT |
1.7609 USDT |
1.7789 USDT |
1.7821 USDT |
| 2022-09-01 |
1.7741 USDT |
79,509.4840 |
1.7820 USDT |
1.7629 USDT |
1.7828 USDT |
1.7827 USDT |
| 2022-08-31 |
1.7860 USDT |
43,585.2372 |
1.7795 USDT |
1.7733 USDT |
1.7815 USDT |
1.7813 USDT |
| 2022-08-30 |
1.7707 USDT |
68,002.1209 |
1.7878 USDT |
1.7832 USDT |
1.7910 USDT |
1.7908 USDT |
| 2022-08-29 |
1.7629 USDT |
57,942.3519 |
1.7548 USDT |
1.7534 USDT |
1.7593 USDT |
1.7540 USDT |
| 2022-08-28 |
1.7691 USDT |
76,608.8348 |
1.7639 USDT |
1.7601 USDT |
1.7651 USDT |
1.7621 USDT |
| 2022-08-27 |
1.7661 USDT |
26,558.2808 |
1.7631 USDT |
1.7581 USDT |
1.7651 USDT |
1.7667 USDT |
| 2022-08-26 |
1.7603 USDT |
69,783.2462 |
1.7587 USDT |
1.7587 USDT |
1.7678 USDT |
1.7705 USDT |
| 2022-08-25 |
1.7623 USDT |
41,057.3956 |
1.7627 USDT |
1.7598 USDT |
1.7688 USDT |
1.7687 USDT |
| 2022-08-24 |
1.7715 USDT |
57,666.3346 |
1.7677 USDT |
1.7613 USDT |
1.7675 USDT |
1.7638 USDT |
| 2022-08-23 |
1.7701 USDT |
51,413.0801 |
1.7714 USDT |
1.7692 USDT |
1.7767 USDT |
1.7764 USDT |
| 2022-08-22 |
1.7530 USDT |
49,078.8107 |
1.7589 USDT |
1.7565 USDT |
1.7634 USDT |
1.7589 USDT |
| 2022-08-21 |
1.7837 USDT |
110,182.3135 |
1.7879 USDT |
1.7691 USDT |
1.7743 USDT |
1.7730 USDT |
| 2022-08-20 |
1.7772 USDT |
60,845.9347 |
1.7809 USDT |
1.7732 USDT |
1.7836 USDT |
1.7836 USDT |
| 2022-08-19 |
1.7835 USDT |
25,830.7384 |
1.7759 USDT |
1.7732 USDT |
1.7802 USDT |
1.7752 USDT |
| 2022-08-18 |
1.7724 USDT |
61,718.3585 |
1.7824 USDT |
1.7680 USDT |
1.7770 USDT |
1.7828 USDT |
| 2022-08-17 |
1.7700 USDT |
52,019.7703 |
1.7703 USDT |
1.7609 USDT |
1.7693 USDT |
1.7633 USDT |
| 2022-08-16 |
1.7580 USDT |
57,230.6111 |
1.7618 USDT |
1.7612 USDT |
1.7673 USDT |
1.7691 USDT |
| 2022-08-15 |
1.7765 USDT |
42,319.9079 |
1.7550 USDT |
1.7502 USDT |
1.7562 USDT |
1.7546 USDT |
| 2022-08-14 |
1.7843 USDT |
62,666.5847 |
1.7798 USDT |
1.7736 USDT |
1.7811 USDT |
1.7832 USDT |
| 2022-08-13 |
1.7824 USDT |
40,758.3699 |
1.7802 USDT |
1.7766 USDT |
1.7822 USDT |
1.7798 USDT |
| 2022-08-12 |
1.7705 USDT |
32,021.9882 |
1.7770 USDT |
1.7712 USDT |
1.7789 USDT |
1.7817 USDT |
| 2022-08-11 |
1.7586 USDT |
48,085.2784 |
1.7693 USDT |
1.7521 USDT |
1.7608 USDT |
1.7694 USDT |
| 2022-08-10 |
1.7707 USDT |
56,856.7033 |
1.7660 USDT |
1.7524 USDT |
1.7597 USDT |
1.7530 USDT |
| 2022-08-09 |
1.7943 USDT |
38,073.7671 |
1.7921 USDT |
1.7783 USDT |
1.7866 USDT |
1.7825 USDT |
| 2022-08-08 |
1.7813 USDT |
33,685.2719 |
1.7719 USDT |
1.7667 USDT |
1.7788 USDT |
1.7827 USDT |
| 2022-08-07 |
1.8427 USDT |
127,312.9693 |
1.7900 USDT |
1.7387 USDT |
1.7882 USDT |
1.7825 USDT |
| 2022-08-06 |
1.9545 USDT |
31,548.7663 |
1.9141 USDT |
1.9001 USDT |
1.9090 USDT |
1.9055 USDT |
| 2022-08-05 |
1.9976 USDT |
46,118.0018 |
1.9848 USDT |
1.9808 USDT |
1.9888 USDT |
1.9867 USDT |
| 2022-08-04 |
2.0430 USDT |
38,225.9735 |
2.0361 USDT |
2.0178 USDT |
2.0345 USDT |
2.0345 USDT |
| 2022-08-03 |
2.1227 USDT |
32,826.4270 |
2.0812 USDT |
2.0545 USDT |
2.0718 USDT |
2.0641 USDT |
| 2022-08-02 |
2.1913 USDT |
59,702.8593 |
2.1581 USDT |
2.1350 USDT |
2.1486 USDT |
2.1587 USDT |
| 2022-08-01 |
2.2228 USDT |
38,608.5191 |
2.2211 USDT |
2.2120 USDT |
2.2176 USDT |
2.2137 USDT |
| 2022-07-31 |
2.2213 USDT |
44,086.4128 |
2.2245 USDT |
2.2195 USDT |
2.2301 USDT |
2.2270 USDT |
| 2022-07-30 |
2.2255 USDT |
100,187.7471 |
2.2358 USDT |
2.2243 USDT |
2.2327 USDT |
2.2317 USDT |
| 2022-07-29 |
2.2119 USDT |
27,358.4375 |
2.2098 USDT |
2.2029 USDT |
2.2143 USDT |
2.2192 USDT |