Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.3032 USDT |
1,037.0574 |
0.3032 USDT |
0.3013 USDT |
0.3014 USDT |
0.3026 USDT |
| 2024-05-07 |
0.3033 USDT |
1,004.3881 |
0.3021 USDT |
0.3018 USDT |
0.3029 USDT |
0.3031 USDT |
| 2024-05-06 |
0.3059 USDT |
352.8165 |
0.3037 USDT |
0.3037 USDT |
0.3041 USDT |
0.3041 USDT |
| 2024-05-05 |
0.3044 USDT |
1,512.5090 |
0.3054 USDT |
0.3047 USDT |
0.3053 USDT |
0.3053 USDT |
| 2024-05-04 |
0.3043 USDT |
190.7166 |
0.3036 USDT |
0.3030 USDT |
0.3033 USDT |
0.3034 USDT |
| 2024-05-03 |
0.3048 USDT |
764.9778 |
0.3047 USDT |
0.3036 USDT |
0.3039 USDT |
0.3043 USDT |
| 2024-05-02 |
0.3053 USDT |
952.9895 |
0.3051 USDT |
0.3043 USDT |
0.3048 USDT |
0.3053 USDT |
| 2024-05-01 |
0.3077 USDT |
1,178.0878 |
0.3047 USDT |
0.3041 USDT |
0.3051 USDT |
0.3053 USDT |
| 2024-04-30 |
0.3098 USDT |
2,923.4084 |
0.3102 USDT |
0.3092 USDT |
0.3100 USDT |
0.3099 USDT |
| 2024-04-29 |
0.3079 USDT |
909.8059 |
0.3082 USDT |
0.3082 USDT |
0.3092 USDT |
0.3092 USDT |
| 2024-04-28 |
0.3087 USDT |
1,702.5631 |
0.3093 USDT |
0.3078 USDT |
0.3083 USDT |
0.3085 USDT |
| 2024-04-27 |
0.3075 USDT |
659.1541 |
0.3081 USDT |
0.3074 USDT |
0.3082 USDT |
0.3088 USDT |
| 2024-04-26 |
0.3073 USDT |
838.1474 |
0.3080 USDT |
0.3071 USDT |
0.3075 USDT |
0.3075 USDT |
| 2024-04-25 |
0.3058 USDT |
893.6488 |
0.3069 USDT |
0.3059 USDT |
0.3065 USDT |
0.3070 USDT |
| 2024-04-24 |
0.3054 USDT |
5,197.6387 |
0.3052 USDT |
0.3042 USDT |
0.3053 USDT |
0.3050 USDT |
| 2024-04-23 |
0.3057 USDT |
778.0305 |
0.3061 USDT |
0.3053 USDT |
0.3064 USDT |
0.3062 USDT |
| 2024-04-22 |
0.3066 USDT |
1,270.5950 |
0.3066 USDT |
0.3055 USDT |
0.3062 USDT |
0.3055 USDT |
| 2024-04-21 |
0.3031 USDT |
569.4539 |
0.3058 USDT |
0.3045 USDT |
0.3054 USDT |
0.3048 USDT |
| 2024-04-20 |
0.3006 USDT |
1,950.6724 |
0.2999 USDT |
0.2994 USDT |
0.3002 USDT |
0.3012 USDT |
| 2024-04-19 |
0.3009 USDT |
440.2871 |
0.3013 USDT |
0.3007 USDT |
0.3013 USDT |
0.3014 USDT |
| 2024-04-18 |
0.2994 USDT |
612.1973 |
0.2990 USDT |
0.2989 USDT |
0.2994 USDT |
0.2996 USDT |
| 2024-04-17 |
0.3010 USDT |
2,047.0856 |
0.3004 USDT |
0.2995 USDT |
0.3007 USDT |
0.3018 USDT |
| 2024-04-16 |
0.3006 USDT |
383.6877 |
0.3011 USDT |
0.3011 USDT |
0.3011 USDT |
0.3023 USDT |
| 2024-04-15 |
0.3009 USDT |
2,358.2253 |
0.3009 USDT |
0.2997 USDT |
0.3008 USDT |
0.3007 USDT |
| 2024-04-14 |
0.3019 USDT |
427.9118 |
0.3025 USDT |
0.3010 USDT |
0.3010 USDT |
0.3019 USDT |
| 2024-04-13 |
0.3022 USDT |
3,724.0404 |
0.3003 USDT |
0.3003 USDT |
0.3012 USDT |
0.3020 USDT |
| 2024-04-12 |
0.3047 USDT |
7,015.5655 |
0.3058 USDT |
0.3038 USDT |
0.3049 USDT |
0.3051 USDT |
| 2024-04-11 |
0.3049 USDT |
965.1061 |
0.3044 USDT |
0.3027 USDT |
0.3030 USDT |
0.3033 USDT |
| 2024-04-10 |
0.3059 USDT |
1,545.2689 |
0.3054 USDT |
0.3045 USDT |
0.3055 USDT |
0.3050 USDT |
| 2024-04-09 |
0.3072 USDT |
1,968.9890 |
0.3076 USDT |
0.3063 USDT |
0.3074 USDT |
0.3074 USDT |
| 2024-04-08 |
0.3080 USDT |
596.1689 |
0.3071 USDT |
0.3061 USDT |
0.3063 USDT |
0.3070 USDT |
| 2024-04-07 |
0.3092 USDT |
1,513.9962 |
0.3094 USDT |
0.3084 USDT |
0.3093 USDT |
0.3095 USDT |
| 2024-04-06 |
0.3102 USDT |
951.9978 |
0.3103 USDT |
0.3090 USDT |
0.3099 USDT |
0.3101 USDT |
| 2024-04-05 |
0.3100 USDT |
873.3998 |
0.3105 USDT |
0.3093 USDT |
0.3099 USDT |
0.3099 USDT |
| 2024-04-04 |
0.3086 USDT |
2,215.0367 |
0.3080 USDT |
0.3074 USDT |
0.3085 USDT |
0.3093 USDT |
| 2024-04-03 |
0.3074 USDT |
511.6936 |
0.3074 USDT |
0.3064 USDT |
0.3069 USDT |
0.3068 USDT |
| 2024-04-02 |
0.3063 USDT |
370.2259 |
0.3056 USDT |
0.3045 USDT |
0.3050 USDT |
0.3054 USDT |
| 2024-04-01 |
0.3081 USDT |
377.5742 |
0.3078 USDT |
0.3064 USDT |
0.3069 USDT |
0.3069 USDT |
| 2024-03-31 |
0.3101 USDT |
2,626.7095 |
0.3100 USDT |
0.3090 USDT |
0.3102 USDT |
0.3101 USDT |
| 2024-03-30 |
0.3091 USDT |
536.7050 |
0.3085 USDT |
0.3075 USDT |
0.3081 USDT |
0.3090 USDT |
| 2024-03-29 |
0.3067 USDT |
679.9067 |
0.3078 USDT |
0.3072 USDT |
0.3077 USDT |
0.3077 USDT |
| 2024-03-28 |
0.3057 USDT |
1,975.2583 |
0.3047 USDT |
0.3040 USDT |
0.3052 USDT |
0.3054 USDT |
| 2024-03-27 |
0.3055 USDT |
285.8092 |
0.3061 USDT |
0.3051 USDT |
0.3056 USDT |
0.3060 USDT |
| 2024-03-26 |
0.3196 USDT |
797.9278 |
0.3205 USDT |
0.3194 USDT |
0.3204 USDT |
0.3207 USDT |
| 2024-03-25 |
0.3195 USDT |
2,134.8127 |
0.3198 USDT |
0.3179 USDT |
0.3184 USDT |
0.3183 USDT |
| 2024-03-24 |
0.3170 USDT |
2,170.5451 |
0.3178 USDT |
0.3168 USDT |
0.3178 USDT |
0.3194 USDT |
| 2024-03-23 |
0.3172 USDT |
1,034.4783 |
0.3170 USDT |
0.3166 USDT |
0.3171 USDT |
0.3175 USDT |
| 2024-03-22 |
0.3121 USDT |
1,317.2098 |
0.3135 USDT |
0.3133 USDT |
0.3140 USDT |
0.3157 USDT |
| 2024-03-21 |
0.3106 USDT |
1,275.2438 |
0.3119 USDT |
0.3114 USDT |
0.3114 USDT |
0.3114 USDT |
| 2024-03-20 |
0.3096 USDT |
2,155.2994 |
0.3096 USDT |
0.3090 USDT |
0.3099 USDT |
0.3099 USDT |