Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0214 USDT |
688,133.3607 |
0.0230 USDT |
0.0228 USDT |
0.0239 USDT |
0.0236 USDT |
| 2021-09-30 |
0.0184 USDT |
269,971.7738 |
0.0186 USDT |
0.0185 USDT |
0.0189 USDT |
0.0190 USDT |
| 2021-09-29 |
0.0178 USDT |
302,893.3998 |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0171 USDT |
| 2021-09-28 |
0.0181 USDT |
300,744.7982 |
0.0181 USDT |
0.0174 USDT |
0.0177 USDT |
0.0174 USDT |
| 2021-09-27 |
0.0195 USDT |
467,221.4446 |
0.0184 USDT |
0.0183 USDT |
0.0190 USDT |
0.0186 USDT |
| 2021-09-26 |
0.0194 USDT |
574,854.5755 |
0.0203 USDT |
0.0191 USDT |
0.0197 USDT |
0.0196 USDT |
| 2021-09-25 |
0.0211 USDT |
600,039.1767 |
0.0209 USDT |
0.0202 USDT |
0.0210 USDT |
0.0212 USDT |
| 2021-09-24 |
0.0219 USDT |
641,357.3442 |
0.0206 USDT |
0.0206 USDT |
0.0213 USDT |
0.0217 USDT |
| 2021-09-23 |
0.0262 USDT |
238,368.9413 |
0.0262 USDT |
0.0256 USDT |
0.0262 USDT |
0.0266 USDT |
| 2021-09-22 |
0.0233 USDT |
363,769.0027 |
0.0270 USDT |
0.0263 USDT |
0.0274 USDT |
0.0270 USDT |
| 2021-09-21 |
0.0220 USDT |
1,574,823.2956 |
0.0199 USDT |
0.0189 USDT |
0.0199 USDT |
0.0196 USDT |
| 2021-09-20 |
0.0247 USDT |
818,955.8460 |
0.0231 USDT |
0.0224 USDT |
0.0237 USDT |
0.0233 USDT |
| 2021-09-19 |
0.0338 USDT |
359,793.2242 |
0.0335 USDT |
0.0311 USDT |
0.0318 USDT |
0.0316 USDT |
| 2021-09-18 |
0.0361 USDT |
139,388.3541 |
0.0348 USDT |
0.0347 USDT |
0.0351 USDT |
0.0351 USDT |
| 2021-09-17 |
0.0381 USDT |
252,245.4275 |
0.0364 USDT |
0.0348 USDT |
0.0359 USDT |
0.0358 USDT |
| 2021-09-16 |
0.0366 USDT |
408,648.1259 |
0.0354 USDT |
0.0328 USDT |
0.0351 USDT |
0.0355 USDT |
| 2021-09-15 |
0.0366 USDT |
156,739.3065 |
0.0388 USDT |
0.0381 USDT |
0.0390 USDT |
0.0386 USDT |
| 2021-09-14 |
0.0348 USDT |
26,327.9088 |
0.0348 USDT |
0.0346 USDT |
0.0354 USDT |
0.0354 USDT |
| 2021-09-13 |
0.0354 USDT |
24,228.2798 |
0.0354 USDT |
0.0343 USDT |
0.0347 USDT |
0.0345 USDT |
| 2021-09-12 |
0.0388 USDT |
51,809.0589 |
0.0366 USDT |
0.0364 USDT |
0.0375 USDT |
0.0435 USDT |
| 2021-09-11 |
0.0382 USDT |
23,263.4540 |
0.0381 USDT |
0.0365 USDT |
0.0373 USDT |
0.0369 USDT |
| 2021-09-10 |
0.0409 USDT |
42,031.9405 |
0.0385 USDT |
0.0357 USDT |
0.0370 USDT |
0.0370 USDT |
| 2021-09-09 |
0.0450 USDT |
27,797.9723 |
0.0430 USDT |
0.0430 USDT |
0.0446 USDT |
0.0439 USDT |
| 2021-09-08 |
0.0447 USDT |
42,762.3239 |
0.0435 USDT |
0.0426 USDT |
0.0442 USDT |
0.0466 USDT |
| 2021-09-07 |
0.0515 USDT |
198,547.3324 |
0.0455 USDT |
0.0429 USDT |
0.0460 USDT |
0.0461 USDT |
| 2021-09-06 |
0.1033 USDT |
15,940.5596 |
0.1036 USDT |
0.0998 USDT |
0.1022 USDT |
0.1014 USDT |
| 2021-09-05 |
0.0988 USDT |
27,373.0887 |
0.1045 USDT |
0.1030 USDT |
0.1057 USDT |
0.1064 USDT |
| 2021-09-04 |
0.0962 USDT |
16,953.4592 |
0.0966 USDT |
0.0942 USDT |
0.0955 USDT |
0.0952 USDT |
| 2021-09-03 |
0.0948 USDT |
17,652.3521 |
0.0940 USDT |
0.0898 USDT |
0.0942 USDT |
0.0899 USDT |
| 2021-09-02 |
0.0997 USDT |
17,722.1201 |
0.0971 USDT |
0.0963 USDT |
0.0993 USDT |
0.0981 USDT |
| 2021-09-01 |
0.0835 USDT |
13,650.8314 |
0.0875 USDT |
0.0874 USDT |
0.0916 USDT |
0.0907 USDT |
| 2021-08-31 |
0.0788 USDT |
10,584.2712 |
0.0793 USDT |
0.0757 USDT |
0.0794 USDT |
0.0781 USDT |
| 2021-08-30 |
0.0822 USDT |
16,002.6666 |
0.0813 USDT |
0.0736 USDT |
0.0776 USDT |
0.0736 USDT |
| 2021-08-29 |
0.0863 USDT |
13,046.1435 |
0.0858 USDT |
0.0843 USDT |
0.0875 USDT |
0.0860 USDT |
| 2021-08-28 |
0.0935 USDT |
7,463.5403 |
0.0895 USDT |
0.0881 USDT |
0.0903 USDT |
0.0889 USDT |
| 2021-08-27 |
0.0840 USDT |
12,096.8422 |
0.0947 USDT |
0.0935 USDT |
0.0987 USDT |
0.0987 USDT |
| 2021-08-26 |
0.0833 USDT |
9,482.6939 |
0.0786 USDT |
0.0786 USDT |
0.0812 USDT |
0.0795 USDT |
| 2021-08-25 |
0.0972 USDT |
15,940.7237 |
0.0958 USDT |
0.0956 USDT |
0.0987 USDT |
0.0987 USDT |
| 2021-08-24 |
0.1115 USDT |
7,641.8960 |
0.1026 USDT |
0.0985 USDT |
0.1057 USDT |
0.0987 USDT |
| 2021-08-23 |
0.1357 USDT |
4,535.7485 |
0.1343 USDT |
0.1323 USDT |
0.1352 USDT |
0.1344 USDT |
| 2021-08-22 |
0.1312 USDT |
6,409.8565 |
0.1232 USDT |
0.1215 USDT |
0.1264 USDT |
0.1292 USDT |
| 2021-08-21 |
0.1431 USDT |
8,382.8936 |
0.1379 USDT |
0.1349 USDT |
0.1395 USDT |
0.1352 USDT |
| 2021-08-20 |
0.1450 USDT |
7,532.2275 |
0.1467 USDT |
0.1434 USDT |
0.1487 USDT |
0.1477 USDT |
| 2021-08-19 |
0.1241 USDT |
15,563.8327 |
0.1382 USDT |
0.1329 USDT |
0.1389 USDT |
0.1374 USDT |
| 2021-08-18 |
0.1239 USDT |
28,244.5105 |
0.1149 USDT |
0.1129 USDT |
0.1198 USDT |
0.1303 USDT |
| 2021-08-17 |
0.1527 USDT |
21,279.1976 |
0.1272 USDT |
0.1174 USDT |
0.1319 USDT |
0.1207 USDT |
| 2021-08-16 |
0.1804 USDT |
27,888.7450 |
0.1580 USDT |
0.1423 USDT |
0.1639 USDT |
0.1645 USDT |
| 2021-08-15 |
0.1438 USDT |
24,521.5877 |
0.1649 USDT |
0.1566 USDT |
0.1693 USDT |
0.1882 USDT |
| 2021-08-14 |
0.1230 USDT |
10,000.3140 |
0.1211 USDT |
0.1211 USDT |
0.1272 USDT |
0.1301 USDT |
| 2021-08-13 |
0.1031 USDT |
11,051.2471 |
0.1147 USDT |
0.1134 USDT |
0.1182 USDT |
0.1193 USDT |