Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
3.5476 USDT |
18,542.2393 |
3.5210 USDT |
3.5017 USDT |
3.5349 USDT |
3.5479 USDT |
| 2022-06-07 |
3.5133 USDT |
60,464.8689 |
3.5444 USDT |
3.5013 USDT |
3.5286 USDT |
3.5080 USDT |
| 2022-06-06 |
3.5341 USDT |
21,731.2171 |
3.5127 USDT |
3.4814 USDT |
3.5049 USDT |
3.5022 USDT |
| 2022-06-05 |
3.4834 USDT |
29,553.3957 |
3.4848 USDT |
3.4627 USDT |
3.4895 USDT |
3.5460 USDT |
| 2022-06-04 |
3.5003 USDT |
27,237.4707 |
3.5030 USDT |
3.4625 USDT |
3.4851 USDT |
3.4736 USDT |
| 2022-06-03 |
3.5082 USDT |
16,568.5870 |
3.5141 USDT |
3.4558 USDT |
3.4810 USDT |
3.4795 USDT |
| 2022-06-02 |
3.6024 USDT |
33,461.4154 |
3.5962 USDT |
3.5224 USDT |
3.5588 USDT |
3.5560 USDT |
| 2022-06-01 |
3.5898 USDT |
56,860.3436 |
3.6368 USDT |
3.5698 USDT |
3.6266 USDT |
3.6296 USDT |
| 2022-05-31 |
3.5790 USDT |
13,627.5411 |
3.6373 USDT |
3.5796 USDT |
3.6087 USDT |
3.6087 USDT |
| 2022-05-30 |
3.5923 USDT |
55,271.4265 |
3.5832 USDT |
3.4693 USDT |
3.5109 USDT |
3.5109 USDT |
| 2022-05-29 |
3.5792 USDT |
29,089.4775 |
3.6031 USDT |
3.5735 USDT |
3.6058 USDT |
3.5779 USDT |
| 2022-05-28 |
3.5755 USDT |
23,063.0079 |
3.6639 USDT |
3.4628 USDT |
3.6136 USDT |
3.6612 USDT |
| 2022-05-27 |
3.5637 USDT |
44,230.3070 |
3.5519 USDT |
3.4936 USDT |
3.5156 USDT |
3.5226 USDT |
| 2022-05-26 |
3.6113 USDT |
28,178.4841 |
3.5727 USDT |
3.5220 USDT |
3.5519 USDT |
3.6334 USDT |
| 2022-05-25 |
3.5166 USDT |
26,620.0707 |
3.5371 USDT |
3.5371 USDT |
3.5861 USDT |
3.6087 USDT |
| 2022-05-24 |
3.5130 USDT |
16,627.8586 |
3.4763 USDT |
3.4608 USDT |
3.4887 USDT |
3.4844 USDT |
| 2022-05-23 |
3.5640 USDT |
76,954.2484 |
3.5742 USDT |
3.5664 USDT |
3.5947 USDT |
3.5836 USDT |
| 2022-05-22 |
3.5519 USDT |
17,672.3228 |
3.5655 USDT |
3.5463 USDT |
3.5839 USDT |
3.5640 USDT |
| 2022-05-21 |
3.5353 USDT |
14,948.3432 |
3.5314 USDT |
3.4593 USDT |
3.4783 USDT |
3.4760 USDT |
| 2022-05-20 |
3.5108 USDT |
17,108.6081 |
3.5218 USDT |
3.5044 USDT |
3.5324 USDT |
3.5292 USDT |
| 2022-05-19 |
3.5948 USDT |
25,080.5825 |
3.5707 USDT |
3.4923 USDT |
3.5205 USDT |
3.5205 USDT |
| 2022-05-18 |
3.5437 USDT |
37,541.3066 |
3.5650 USDT |
3.5392 USDT |
3.5723 USDT |
3.5492 USDT |
| 2022-05-17 |
3.5561 USDT |
46,386.0312 |
3.5548 USDT |
3.5117 USDT |
3.5299 USDT |
3.5417 USDT |
| 2022-05-16 |
3.4997 USDT |
30,957.3419 |
3.4921 USDT |
3.4649 USDT |
3.4921 USDT |
3.5226 USDT |
| 2022-05-15 |
3.5210 USDT |
39,920.0997 |
3.5198 USDT |
3.4932 USDT |
3.5147 USDT |
3.5079 USDT |
| 2022-05-14 |
3.5020 USDT |
33,325.2245 |
3.5346 USDT |
3.5121 USDT |
3.5554 USDT |
3.5430 USDT |
| 2022-05-13 |
3.5993 USDT |
18,749.1100 |
3.4725 USDT |
3.4688 USDT |
3.4984 USDT |
3.4860 USDT |
| 2022-05-12 |
3.8874 USDT |
23,219.0879 |
3.7021 USDT |
3.6683 USDT |
3.6885 USDT |
3.6777 USDT |
| 2022-05-11 |
4.2150 USDT |
28,151.7542 |
4.2747 USDT |
4.2377 USDT |
4.2647 USDT |
4.2647 USDT |
| 2022-05-10 |
4.0979 USDT |
32,038.6346 |
4.1140 USDT |
4.0981 USDT |
4.1335 USDT |
4.1705 USDT |
| 2022-05-09 |
4.1922 USDT |
53,910.1926 |
4.0974 USDT |
4.0521 USDT |
4.0885 USDT |
4.1003 USDT |
| 2022-05-08 |
4.1747 USDT |
22,145.1237 |
4.2165 USDT |
4.1726 USDT |
4.2131 USDT |
4.2054 USDT |
| 2022-05-07 |
4.1764 USDT |
33,516.1350 |
4.1629 USDT |
4.1354 USDT |
4.1544 USDT |
4.1505 USDT |
| 2022-05-06 |
4.2319 USDT |
18,551.7265 |
4.2705 USDT |
4.2156 USDT |
4.2209 USDT |
4.2156 USDT |
| 2022-05-05 |
4.2287 USDT |
60,641.9211 |
4.1870 USDT |
4.1807 USDT |
4.2166 USDT |
4.2307 USDT |
| 2022-05-04 |
4.2742 USDT |
61,769.7851 |
4.2726 USDT |
4.2576 USDT |
4.2929 USDT |
4.2678 USDT |
| 2022-05-03 |
4.1492 USDT |
33,864.7616 |
4.1563 USDT |
4.1403 USDT |
4.1686 USDT |
4.1902 USDT |
| 2022-05-02 |
4.1856 USDT |
19,971.0463 |
4.1583 USDT |
4.1382 USDT |
4.1796 USDT |
4.1777 USDT |
| 2022-05-01 |
3.9218 USDT |
23,773.3420 |
4.2218 USDT |
4.1479 USDT |
4.2085 USDT |
4.2805 USDT |
| 2022-04-30 |
3.8484 USDT |
32,451.3130 |
3.8676 USDT |
3.8264 USDT |
3.8579 USDT |
3.8557 USDT |
| 2022-04-29 |
3.8102 USDT |
26,238.3116 |
3.8797 USDT |
3.8160 USDT |
3.8483 USDT |
3.8372 USDT |
| 2022-04-28 |
3.8122 USDT |
32,281.3040 |
3.8247 USDT |
3.7793 USDT |
3.8115 USDT |
3.7949 USDT |
| 2022-04-27 |
3.7606 USDT |
24,185.4027 |
3.8172 USDT |
3.8064 USDT |
3.8364 USDT |
3.8300 USDT |
| 2022-04-26 |
3.7678 USDT |
25,549.8267 |
3.7340 USDT |
3.6945 USDT |
3.7084 USDT |
3.6972 USDT |
| 2022-04-25 |
3.7845 USDT |
41,707.2635 |
3.7501 USDT |
3.7165 USDT |
3.7423 USDT |
3.7534 USDT |
| 2022-04-24 |
3.8143 USDT |
24,291.1992 |
3.7960 USDT |
3.7516 USDT |
3.8042 USDT |
3.8329 USDT |
| 2022-04-23 |
3.8005 USDT |
22,941.4846 |
3.8036 USDT |
3.7489 USDT |
3.7793 USDT |
3.7591 USDT |
| 2022-04-22 |
3.8516 USDT |
26,220.1994 |
3.8068 USDT |
3.7332 USDT |
3.7728 USDT |
3.7601 USDT |
| 2022-04-21 |
3.8607 USDT |
61,809.8569 |
3.9123 USDT |
3.8683 USDT |
3.9087 USDT |
3.9055 USDT |
| 2022-04-20 |
3.7933 USDT |
28,303.7831 |
3.8167 USDT |
3.8135 USDT |
3.8528 USDT |
3.8573 USDT |