Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0682 USDT |
23,103,649.4909 |
0.0653 USDT |
0.0593 USDT |
0.0660 USDT |
0.0693 USDT |
| 2024-11-23 |
0.0894 USDT |
27,534,381.9187 |
0.0794 USDT |
0.0696 USDT |
0.0755 USDT |
0.0793 USDT |
| 2024-11-22 |
0.0703 USDT |
12,812,106.6260 |
0.0715 USDT |
0.0659 USDT |
0.0691 USDT |
0.0759 USDT |
| 2024-11-21 |
0.0650 USDT |
10,928,946.1292 |
0.0647 USDT |
0.0616 USDT |
0.0651 USDT |
0.0640 USDT |
| 2024-11-20 |
0.0711 USDT |
3,097,213.1084 |
0.0619 USDT |
0.0609 USDT |
0.0639 USDT |
0.0629 USDT |
| 2024-11-19 |
0.0789 USDT |
21,263,186.7301 |
0.0791 USDT |
0.0723 USDT |
0.0770 USDT |
0.0729 USDT |
| 2024-11-18 |
0.0700 USDT |
8,541,251.0356 |
0.0671 USDT |
0.0661 USDT |
0.0742 USDT |
0.0709 USDT |
| 2024-11-17 |
0.0656 USDT |
25,309.3530 |
0.0669 USDT |
0.0662 USDT |
0.0669 USDT |
0.0663 USDT |
| 2024-11-16 |
0.0845 USDT |
1,814,248.8458 |
0.0791 USDT |
0.0743 USDT |
0.0766 USDT |
0.0767 USDT |
| 2024-11-15 |
0.0824 USDT |
1,450,680.9408 |
0.0815 USDT |
0.0811 USDT |
0.0857 USDT |
0.0839 USDT |
| 2024-11-14 |
0.1086 USDT |
59,483,929.2449 |
0.1183 USDT |
0.0958 USDT |
0.1058 USDT |
0.1011 USDT |
| 2024-11-13 |
0.1235 USDT |
3,744,275.6425 |
0.1103 USDT |
0.1070 USDT |
0.1227 USDT |
0.1183 USDT |
| 2024-11-12 |
0.1280 USDT |
339,156,293.2609 |
0.1456 USDT |
0.0916 USDT |
0.1102 USDT |
0.1096 USDT |
| 2024-11-11 |
0.0742 USDT |
48,280,762.0968 |
0.0891 USDT |
0.0820 USDT |
0.0916 USDT |
0.0981 USDT |
| 2024-11-10 |
0.0349 USDT |
1,395,041.6620 |
0.0400 USDT |
0.0398 USDT |
0.0422 USDT |
0.0417 USDT |
| 2024-11-09 |
0.0283 USDT |
771,365.8278 |
0.0287 USDT |
0.0286 USDT |
0.0298 USDT |
0.0294 USDT |
| 2024-11-08 |
0.0262 USDT |
25,147,902.8646 |
0.0257 USDT |
0.0237 USDT |
0.0251 USDT |
0.0261 USDT |
| 2024-11-07 |
0.0279 USDT |
36,647,949.3083 |
0.0255 USDT |
0.0234 USDT |
0.0248 USDT |
0.0257 USDT |
| 2024-11-06 |
0.0304 USDT |
100,305,417.8385 |
0.0322 USDT |
0.0253 USDT |
0.0280 USDT |
0.0281 USDT |
| 2024-11-05 |
0.0205 USDT |
85,275,563.5263 |
0.0236 USDT |
0.0191 USDT |
0.0205 USDT |
0.0194 USDT |
| 2024-11-04 |
0.0171 USDT |
42,219,423.2336 |
0.0169 USDT |
0.0166 USDT |
0.0176 USDT |
0.0179 USDT |
| 2024-11-03 |
0.0159 USDT |
66,976,224.3913 |
0.0158 USDT |
0.0137 USDT |
0.0149 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0204 USDT |
351,860.8168 |
0.0202 USDT |
0.0201 USDT |
0.0204 USDT |
0.0202 USDT |
| 2024-11-01 |
0.0221 USDT |
36,536,718.4371 |
0.0214 USDT |
0.0200 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-10-31 |
0.0256 USDT |
2,023,877.2737 |
0.0222 USDT |
0.0221 USDT |
0.0225 USDT |
0.0224 USDT |
| 2024-10-30 |
0.0293 USDT |
363,218.5096 |
0.0276 USDT |
0.0272 USDT |
0.0278 USDT |
0.0275 USDT |
| 2024-10-29 |
0.0291 USDT |
54,325,612.5893 |
0.0286 USDT |
0.0284 USDT |
0.0301 USDT |
0.0298 USDT |
| 2024-10-28 |
0.0210 USDT |
67,513,474.8301 |
0.0209 USDT |
0.0195 USDT |
0.0210 USDT |
0.0236 USDT |
| 2024-10-27 |
0.0173 USDT |
3,722,691.0550 |
0.0177 USDT |
0.0170 USDT |
0.0175 USDT |
0.0177 USDT |
| 2024-10-26 |
0.0140 USDT |
7,566,061.5800 |
0.0152 USDT |
0.0151 USDT |
0.0157 USDT |
0.0159 USDT |
| 2024-10-25 |
0.0161 USDT |
24,072,767.2755 |
0.0163 USDT |
0.0144 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-10-24 |
0.0176 USDT |
8,826,666.3682 |
0.0174 USDT |
0.0169 USDT |
0.0176 USDT |
0.0181 USDT |
| 2024-10-23 |
0.0164 USDT |
9,683,927.4438 |
0.0160 USDT |
0.0157 USDT |
0.0169 USDT |
0.0173 USDT |
| 2024-10-22 |
0.0185 USDT |
461,800.7603 |
0.0171 USDT |
0.0171 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-10-21 |
0.0192 USDT |
411,529.0699 |
0.0192 USDT |
0.0191 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-10-20 |
0.0184 USDT |
438,153.9145 |
0.0188 USDT |
0.0185 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-10-19 |
0.0193 USDT |
8,891,296.4498 |
0.0194 USDT |
0.0176 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-10-18 |
0.0163 USDT |
12,556,890.6105 |
0.0178 USDT |
0.0165 USDT |
0.0169 USDT |
0.0172 USDT |
| 2024-10-17 |
0.0129 USDT |
70,810,209.2368 |
0.0122 USDT |
0.0116 USDT |
0.0124 USDT |
0.0138 USDT |
| 2024-10-16 |
0.0127 USDT |
37,504,743.8900 |
0.0133 USDT |
0.0126 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-10-15 |
0.0101 USDT |
101,100,136.2718 |
0.0097 USDT |
0.0091 USDT |
0.0098 USDT |
0.0108 USDT |
| 2024-10-14 |
0.0100 USDT |
22,125,367.8319 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0105 USDT |
| 2024-10-13 |
0.0092 USDT |
14,788,683.7624 |
0.0094 USDT |
0.0088 USDT |
0.0091 USDT |
0.0090 USDT |
| 2024-10-12 |
0.0095 USDT |
3,800,096.3602 |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-10-11 |
0.0088 USDT |
4,043,459.9795 |
0.0092 USDT |
0.0090 USDT |
0.0092 USDT |
0.0095 USDT |
| 2024-10-10 |
0.0082 USDT |
40,684,420.1581 |
0.0083 USDT |
0.0076 USDT |
0.0079 USDT |
0.0080 USDT |
| 2024-10-09 |
0.0091 USDT |
31,980,737.5030 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0092 USDT |
| 2024-10-08 |
0.0091 USDT |
16,876,548.4544 |
0.0087 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-10-07 |
0.0099 USDT |
4,436,645.5612 |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-10-06 |
0.0096 USDT |
348,955.4963 |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |