Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.0147 USDT |
2,493,182.1324 |
0.0146 USDT |
0.0140 USDT |
0.0144 USDT |
0.0149 USDT |
| 2022-12-25 |
0.0147 USDT |
2,103,418.9221 |
0.0147 USDT |
0.0144 USDT |
0.0148 USDT |
0.0149 USDT |
| 2022-12-24 |
0.0159 USDT |
554,695.8278 |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-12-23 |
0.0164 USDT |
1,213,850.9834 |
0.0161 USDT |
0.0155 USDT |
0.0158 USDT |
0.0157 USDT |
| 2022-12-22 |
0.0159 USDT |
4,619,765.7813 |
0.0153 USDT |
0.0152 USDT |
0.0156 USDT |
0.0162 USDT |
| 2022-12-21 |
0.0148 USDT |
1,588,447.2884 |
0.0147 USDT |
0.0144 USDT |
0.0148 USDT |
0.0147 USDT |
| 2022-12-20 |
0.0153 USDT |
1,903,478.5281 |
0.0156 USDT |
0.0153 USDT |
0.0157 USDT |
0.0158 USDT |
| 2022-12-19 |
0.0162 USDT |
9,544,109.0251 |
0.0161 USDT |
0.0138 USDT |
0.0146 USDT |
0.0145 USDT |
| 2022-12-18 |
0.0179 USDT |
812,391.8676 |
0.0190 USDT |
0.0185 USDT |
0.0189 USDT |
0.0185 USDT |
| 2022-12-17 |
0.0175 USDT |
1,019,448.0001 |
0.0178 USDT |
0.0177 USDT |
0.0179 USDT |
0.0185 USDT |
| 2022-12-16 |
0.0216 USDT |
2,059,988.8770 |
0.0203 USDT |
0.0200 USDT |
0.0205 USDT |
0.0204 USDT |
| 2022-12-15 |
0.0253 USDT |
4,532,580.5460 |
0.0247 USDT |
0.0232 USDT |
0.0239 USDT |
0.0236 USDT |
| 2022-12-14 |
0.0282 USDT |
3,416,560.5450 |
0.0276 USDT |
0.0266 USDT |
0.0274 USDT |
0.0272 USDT |
| 2022-12-13 |
0.0302 USDT |
1,620,129.4412 |
0.0283 USDT |
0.0282 USDT |
0.0288 USDT |
0.0301 USDT |
| 2022-12-12 |
0.0293 USDT |
2,505,557.3909 |
0.0276 USDT |
0.0273 USDT |
0.0277 USDT |
0.0296 USDT |
| 2022-12-11 |
0.0351 USDT |
6,882,556.7481 |
0.0363 USDT |
0.0338 USDT |
0.0365 USDT |
0.0347 USDT |
| 2022-12-10 |
0.0369 USDT |
551,016.4402 |
0.0369 USDT |
0.0363 USDT |
0.0367 USDT |
0.0364 USDT |
| 2022-12-09 |
0.0384 USDT |
523,751.0195 |
0.0366 USDT |
0.0357 USDT |
0.0364 USDT |
0.0368 USDT |
| 2022-12-08 |
0.0385 USDT |
1,795,723.0252 |
0.0384 USDT |
0.0381 USDT |
0.0387 USDT |
0.0398 USDT |
| 2022-12-07 |
0.0377 USDT |
1,449,524.8419 |
0.0373 USDT |
0.0360 USDT |
0.0373 USDT |
0.0371 USDT |
| 2022-12-06 |
0.0436 USDT |
272,393.9427 |
0.0419 USDT |
0.0416 USDT |
0.0422 USDT |
0.0424 USDT |
| 2022-12-05 |
0.0533 USDT |
7,319,527.9247 |
0.0470 USDT |
0.0424 USDT |
0.0449 USDT |
0.0446 USDT |
| 2022-12-04 |
0.0501 USDT |
731,280.9353 |
0.0485 USDT |
0.0483 USDT |
0.0492 USDT |
0.0490 USDT |
| 2022-12-03 |
0.0487 USDT |
953,296.4609 |
0.0487 USDT |
0.0474 USDT |
0.0486 USDT |
0.0486 USDT |
| 2022-12-02 |
0.0473 USDT |
551,288.3014 |
0.0464 USDT |
0.0460 USDT |
0.0470 USDT |
0.0476 USDT |
| 2022-12-01 |
0.0542 USDT |
2,116,710.0560 |
0.0512 USDT |
0.0496 USDT |
0.0515 USDT |
0.0508 USDT |
| 2022-11-30 |
0.0582 USDT |
6,004,388.3035 |
0.0552 USDT |
0.0546 USDT |
0.0560 USDT |
0.0607 USDT |
| 2022-11-29 |
0.0547 USDT |
1,695,579.1048 |
0.0517 USDT |
0.0517 USDT |
0.0535 USDT |
0.0529 USDT |
| 2022-11-28 |
0.0478 USDT |
4,167,320.5767 |
0.0454 USDT |
0.0447 USDT |
0.0471 USDT |
0.0470 USDT |
| 2022-11-27 |
0.0548 USDT |
5,321,895.4533 |
0.0613 USDT |
0.0597 USDT |
0.0632 USDT |
0.0643 USDT |
| 2022-11-26 |
0.0446 USDT |
7,270,841.7132 |
0.0414 USDT |
0.0377 USDT |
0.0415 USDT |
0.0383 USDT |
| 2022-11-25 |
0.0414 USDT |
5,309,507.8488 |
0.0439 USDT |
0.0405 USDT |
0.0414 USDT |
0.0406 USDT |
| 2022-11-24 |
0.0351 USDT |
402,418.8080 |
0.0329 USDT |
0.0327 USDT |
0.0331 USDT |
0.0329 USDT |
| 2022-11-23 |
0.0341 USDT |
4,484,178.3425 |
0.0318 USDT |
0.0317 USDT |
0.0329 USDT |
0.0332 USDT |
| 2022-11-22 |
0.0299 USDT |
1,901,121.0370 |
0.0307 USDT |
0.0305 USDT |
0.0312 USDT |
0.0320 USDT |
| 2022-11-21 |
0.0278 USDT |
28,770,816.0617 |
0.0263 USDT |
0.0243 USDT |
0.0268 USDT |
0.0279 USDT |
| 2022-11-20 |
0.0348 USDT |
26,616,376.0932 |
0.0355 USDT |
0.0302 USDT |
0.0323 USDT |
0.0319 USDT |
| 2022-11-19 |
0.0408 USDT |
230,537.7060 |
0.0409 USDT |
0.0406 USDT |
0.0410 USDT |
0.0417 USDT |
| 2022-11-18 |
0.0428 USDT |
952,547.9718 |
0.0423 USDT |
0.0404 USDT |
0.0412 USDT |
0.0414 USDT |
| 2022-11-17 |
0.0419 USDT |
696,784.1273 |
0.0421 USDT |
0.0415 USDT |
0.0423 USDT |
0.0423 USDT |
| 2022-11-16 |
0.0460 USDT |
1,088,573.0829 |
0.0427 USDT |
0.0421 USDT |
0.0435 USDT |
0.0435 USDT |
| 2022-11-15 |
0.0468 USDT |
5,965,716.0122 |
0.0483 USDT |
0.0437 USDT |
0.0460 USDT |
0.0457 USDT |
| 2022-11-14 |
0.0449 USDT |
9,078,521.4340 |
0.0434 USDT |
0.0420 USDT |
0.0444 USDT |
0.0440 USDT |
| 2022-11-13 |
0.0507 USDT |
4,740,948.7375 |
0.0483 USDT |
0.0447 USDT |
0.0473 USDT |
0.0447 USDT |
| 2022-11-12 |
0.0532 USDT |
4,762,500.0629 |
0.0555 USDT |
0.0548 USDT |
0.0573 USDT |
0.0577 USDT |
| 2022-11-11 |
0.0493 USDT |
8,991,770.3808 |
0.0454 USDT |
0.0423 USDT |
0.0454 USDT |
0.0459 USDT |
| 2022-11-10 |
0.0461 USDT |
47,747,429.1652 |
0.0596 USDT |
0.0514 USDT |
0.0570 USDT |
0.0590 USDT |
| 2022-11-09 |
0.0542 USDT |
258,490,498.0228 |
0.0515 USDT |
0.0309 USDT |
0.0349 USDT |
0.0349 USDT |
| 2022-11-08 |
0.0950 USDT |
263,863,415.2649 |
0.1025 USDT |
0.0447 USDT |
0.0676 USDT |
0.0676 USDT |
| 2022-11-07 |
0.1694 USDT |
1,146,180.6393 |
0.1668 USDT |
0.1624 USDT |
0.1680 USDT |
0.1707 USDT |