Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.2108 USDT |
1,777,565.0469 |
0.2087 USDT |
0.1849 USDT |
0.1952 USDT |
0.1907 USDT |
| 2022-11-05 |
0.2558 USDT |
455,432.3832 |
0.2356 USDT |
0.2242 USDT |
0.2315 USDT |
0.2308 USDT |
| 2022-11-04 |
0.2103 USDT |
994,033.7151 |
0.2151 USDT |
0.2087 USDT |
0.2188 USDT |
0.2320 USDT |
| 2022-11-03 |
0.2659 USDT |
1,459,751.4973 |
0.2675 USDT |
0.2360 USDT |
0.2495 USDT |
0.2517 USDT |
| 2022-11-02 |
0.2964 USDT |
48,160,957.7039 |
0.2899 USDT |
0.2203 USDT |
0.2462 USDT |
0.2406 USDT |
| 2022-11-01 |
0.3734 USDT |
6,009,326.9343 |
0.3451 USDT |
0.3078 USDT |
0.3515 USDT |
0.3443 USDT |
| 2022-10-31 |
0.2554 USDT |
3,252,294.0683 |
0.2701 USDT |
0.2483 USDT |
0.2672 USDT |
0.2697 USDT |
| 2022-10-30 |
0.2862 USDT |
7,839,383.2431 |
0.2343 USDT |
0.2106 USDT |
0.2282 USDT |
0.2262 USDT |
| 2022-10-29 |
0.2915 USDT |
43,984,440.3009 |
0.3445 USDT |
0.2538 USDT |
0.2851 USDT |
0.2668 USDT |
| 2022-10-28 |
0.1020 USDT |
11,012,618.3039 |
0.1143 USDT |
0.1091 USDT |
0.1184 USDT |
0.1243 USDT |
| 2022-10-27 |
0.0984 USDT |
46,059,467.1257 |
0.0919 USDT |
0.0907 USDT |
0.0942 USDT |
0.0977 USDT |
| 2022-10-26 |
0.0681 USDT |
14,692,264.8390 |
0.0688 USDT |
0.0676 USDT |
0.0731 USDT |
0.0793 USDT |
| 2022-10-25 |
0.0523 USDT |
5,193,117.6096 |
0.0545 USDT |
0.0505 USDT |
0.0516 USDT |
0.0512 USDT |
| 2022-10-24 |
0.0446 USDT |
719,304.0790 |
0.0434 USDT |
0.0431 USDT |
0.0436 USDT |
0.0443 USDT |
| 2022-10-23 |
0.0446 USDT |
434,523.5990 |
0.0450 USDT |
0.0449 USDT |
0.0454 USDT |
0.0463 USDT |
| 2022-10-22 |
0.0446 USDT |
211,182.0827 |
0.0443 USDT |
0.0442 USDT |
0.0446 USDT |
0.0449 USDT |
| 2022-10-21 |
0.0420 USDT |
153,895.6338 |
0.0441 USDT |
0.0438 USDT |
0.0442 USDT |
0.0444 USDT |
| 2022-10-20 |
0.0442 USDT |
2,479,235.2309 |
0.0454 USDT |
0.0436 USDT |
0.0456 USDT |
0.0450 USDT |
| 2022-10-19 |
0.0454 USDT |
4,950,366.7747 |
0.0442 USDT |
0.0442 USDT |
0.0449 USDT |
0.0446 USDT |
| 2022-10-18 |
0.0465 USDT |
1,064,102.5341 |
0.0444 USDT |
0.0433 USDT |
0.0444 USDT |
0.0456 USDT |
| 2022-10-17 |
0.0451 USDT |
207,889.9959 |
0.0459 USDT |
0.0450 USDT |
0.0456 USDT |
0.0461 USDT |
| 2022-10-16 |
0.0443 USDT |
788,244.7393 |
0.0436 USDT |
0.0432 USDT |
0.0437 USDT |
0.0440 USDT |
| 2022-10-15 |
0.0443 USDT |
330,390.3244 |
0.0445 USDT |
0.0433 USDT |
0.0441 USDT |
0.0438 USDT |
| 2022-10-14 |
0.0466 USDT |
370,887.1637 |
0.0450 USDT |
0.0434 USDT |
0.0440 USDT |
0.0438 USDT |
| 2022-10-13 |
0.0402 USDT |
806,308.0787 |
0.0461 USDT |
0.0458 USDT |
0.0467 USDT |
0.0466 USDT |
| 2022-10-12 |
0.0484 USDT |
310,996.4369 |
0.0474 USDT |
0.0463 USDT |
0.0475 USDT |
0.0478 USDT |
| 2022-10-11 |
0.0450 USDT |
732,054.1617 |
0.0480 USDT |
0.0475 USDT |
0.0482 USDT |
0.0486 USDT |
| 2022-10-10 |
0.0489 USDT |
2,763,612.0863 |
0.0497 USDT |
0.0463 USDT |
0.0478 USDT |
0.0476 USDT |
| 2022-10-09 |
0.0532 USDT |
287,444.9926 |
0.0539 USDT |
0.0528 USDT |
0.0537 USDT |
0.0535 USDT |
| 2022-10-08 |
0.0544 USDT |
126,302.2157 |
0.0545 USDT |
0.0535 USDT |
0.0537 USDT |
0.0536 USDT |
| 2022-10-07 |
0.0550 USDT |
137,255.8021 |
0.0534 USDT |
0.0532 USDT |
0.0539 USDT |
0.0544 USDT |
| 2022-10-06 |
0.0626 USDT |
989,865.1611 |
0.0589 USDT |
0.0562 USDT |
0.0584 USDT |
0.0580 USDT |
| 2022-10-05 |
0.0626 USDT |
1,502,706.5127 |
0.0615 USDT |
0.0600 USDT |
0.0611 USDT |
0.0606 USDT |
| 2022-10-04 |
0.0610 USDT |
5,286,509.0677 |
0.0609 USDT |
0.0601 USDT |
0.0638 USDT |
0.0666 USDT |
| 2022-10-03 |
0.0498 USDT |
187,137.5249 |
0.0503 USDT |
0.0502 USDT |
0.0510 USDT |
0.0517 USDT |
| 2022-10-02 |
0.0503 USDT |
450,971.1169 |
0.0505 USDT |
0.0495 USDT |
0.0507 USDT |
0.0500 USDT |
| 2022-10-01 |
0.0558 USDT |
278,579.7722 |
0.0517 USDT |
0.0513 USDT |
0.0524 USDT |
0.0525 USDT |
| 2022-09-30 |
0.0538 USDT |
6,588,798.1569 |
0.0519 USDT |
0.0514 USDT |
0.0523 USDT |
0.0559 USDT |
| 2022-09-29 |
0.0519 USDT |
371,355.5494 |
0.0514 USDT |
0.0514 USDT |
0.0527 USDT |
0.0533 USDT |
| 2022-09-28 |
0.0511 USDT |
290,052.3006 |
0.0535 USDT |
0.0525 USDT |
0.0534 USDT |
0.0531 USDT |
| 2022-09-27 |
0.0556 USDT |
458,849.7698 |
0.0528 USDT |
0.0522 USDT |
0.0529 USDT |
0.0535 USDT |
| 2022-09-26 |
0.0546 USDT |
468,124.5382 |
0.0545 USDT |
0.0529 USDT |
0.0539 USDT |
0.0538 USDT |
| 2022-09-25 |
0.0594 USDT |
2,159,318.2524 |
0.0584 USDT |
0.0558 USDT |
0.0578 USDT |
0.0564 USDT |
| 2022-09-24 |
0.0701 USDT |
2,234,190.2762 |
0.0643 USDT |
0.0601 USDT |
0.0618 USDT |
0.0616 USDT |
| 2022-09-23 |
0.0572 USDT |
13,786,761.3105 |
0.0579 USDT |
0.0568 USDT |
0.0591 USDT |
0.0618 USDT |
| 2022-09-22 |
0.0505 USDT |
992,762.2498 |
0.0515 USDT |
0.0511 USDT |
0.0521 USDT |
0.0523 USDT |
| 2022-09-21 |
0.0513 USDT |
35,337,817.9477 |
0.0532 USDT |
0.0450 USDT |
0.0493 USDT |
0.0451 USDT |
| 2022-09-20 |
0.0528 USDT |
1,327,426.3027 |
0.0528 USDT |
0.0503 USDT |
0.0512 USDT |
0.0508 USDT |
| 2022-09-19 |
0.0470 USDT |
653,856.4487 |
0.0478 USDT |
0.0477 USDT |
0.0491 USDT |
0.0506 USDT |
| 2022-09-18 |
0.0502 USDT |
19,907,454.4447 |
0.0559 USDT |
0.0450 USDT |
0.0543 USDT |
0.0496 USDT |