Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0253 USDT |
5,441,284.6402 |
0.0249 USDT |
0.0246 USDT |
0.0252 USDT |
0.0269 USDT |
| 2024-06-26 |
0.0257 USDT |
3,081,345.0230 |
0.0252 USDT |
0.0240 USDT |
0.0247 USDT |
0.0249 USDT |
| 2024-06-25 |
0.0240 USDT |
7,430,421.2685 |
0.0248 USDT |
0.0248 USDT |
0.0255 USDT |
0.0278 USDT |
| 2024-06-24 |
0.0218 USDT |
18,109,033.7705 |
0.0214 USDT |
0.0200 USDT |
0.0212 USDT |
0.0217 USDT |
| 2024-06-23 |
0.0258 USDT |
13,359,368.9122 |
0.0249 USDT |
0.0239 USDT |
0.0251 USDT |
0.0258 USDT |
| 2024-06-22 |
0.0258 USDT |
591,079.6565 |
0.0265 USDT |
0.0257 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-06-21 |
0.0254 USDT |
8,356,154.7793 |
0.0245 USDT |
0.0242 USDT |
0.0256 USDT |
0.0262 USDT |
| 2024-06-20 |
0.0260 USDT |
1,367,354.8426 |
0.0262 USDT |
0.0258 USDT |
0.0263 USDT |
0.0261 USDT |
| 2024-06-19 |
0.0260 USDT |
2,034,287.0625 |
0.0256 USDT |
0.0246 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-06-18 |
0.0244 USDT |
12,168,670.8102 |
0.0229 USDT |
0.0224 USDT |
0.0236 USDT |
0.0251 USDT |
| 2024-06-17 |
0.0330 USDT |
4,994,986.0084 |
0.0324 USDT |
0.0280 USDT |
0.0310 USDT |
0.0331 USDT |
| 2024-06-16 |
0.0354 USDT |
795,151.6481 |
0.0356 USDT |
0.0349 USDT |
0.0352 USDT |
0.0353 USDT |
| 2024-06-15 |
0.0349 USDT |
807,776.0583 |
0.0360 USDT |
0.0352 USDT |
0.0356 USDT |
0.0352 USDT |
| 2024-06-14 |
0.0373 USDT |
5,649,718.0845 |
0.0405 USDT |
0.0323 USDT |
0.0337 USDT |
0.0331 USDT |
| 2024-06-13 |
0.0416 USDT |
957,436.3098 |
0.0411 USDT |
0.0392 USDT |
0.0403 USDT |
0.0401 USDT |
| 2024-06-12 |
0.0436 USDT |
8,778,869.9532 |
0.0448 USDT |
0.0446 USDT |
0.0469 USDT |
0.0451 USDT |
| 2024-06-11 |
0.0388 USDT |
3,156,050.4343 |
0.0369 USDT |
0.0343 USDT |
0.0372 USDT |
0.0378 USDT |
| 2024-06-10 |
0.0443 USDT |
999,558.7140 |
0.0450 USDT |
0.0425 USDT |
0.0436 USDT |
0.0439 USDT |
| 2024-06-09 |
0.0456 USDT |
527,072.1643 |
0.0458 USDT |
0.0455 USDT |
0.0461 USDT |
0.0460 USDT |
| 2024-06-08 |
0.0452 USDT |
917,497.5845 |
0.0451 USDT |
0.0444 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-06-07 |
0.0536 USDT |
3,910,445.7179 |
0.0597 USDT |
0.0398 USDT |
0.0479 USDT |
0.0476 USDT |
| 2024-06-06 |
0.0638 USDT |
1,271,310.4275 |
0.0653 USDT |
0.0591 USDT |
0.0619 USDT |
0.0616 USDT |
| 2024-06-05 |
0.0648 USDT |
541,794.2979 |
0.0653 USDT |
0.0638 USDT |
0.0654 USDT |
0.0648 USDT |
| 2024-06-04 |
0.0604 USDT |
640,185.9518 |
0.0600 USDT |
0.0598 USDT |
0.0609 USDT |
0.0629 USDT |
| 2024-06-03 |
0.0617 USDT |
1,529,854.3510 |
0.0644 USDT |
0.0604 USDT |
0.0623 USDT |
0.0618 USDT |
| 2024-06-02 |
0.0590 USDT |
1,254,012.3127 |
0.0595 USDT |
0.0560 USDT |
0.0575 USDT |
0.0590 USDT |
| 2024-06-01 |
0.0618 USDT |
453,400.1448 |
0.0614 USDT |
0.0613 USDT |
0.0622 USDT |
0.0630 USDT |
| 2024-05-31 |
0.0605 USDT |
3,229,324.4786 |
0.0619 USDT |
0.0559 USDT |
0.0592 USDT |
0.0619 USDT |
| 2024-05-30 |
0.0640 USDT |
2,110,237.4101 |
0.0653 USDT |
0.0605 USDT |
0.0619 USDT |
0.0619 USDT |
| 2024-05-29 |
0.0707 USDT |
2,812,784.6540 |
0.0691 USDT |
0.0655 USDT |
0.0695 USDT |
0.0694 USDT |
| 2024-05-28 |
0.0700 USDT |
2,933,091.0204 |
0.0691 USDT |
0.0651 USDT |
0.0681 USDT |
0.0686 USDT |
| 2024-05-27 |
0.0749 USDT |
2,465,491.3923 |
0.0793 USDT |
0.0714 USDT |
0.0750 USDT |
0.0747 USDT |
| 2024-05-26 |
0.0779 USDT |
682,430.6240 |
0.0731 USDT |
0.0706 USDT |
0.0730 USDT |
0.0726 USDT |
| 2024-05-25 |
0.0734 USDT |
998,823.0882 |
0.0766 USDT |
0.0753 USDT |
0.0769 USDT |
0.0759 USDT |
| 2024-05-24 |
0.0681 USDT |
10,547,020.6101 |
0.0689 USDT |
0.0678 USDT |
0.0717 USDT |
0.0721 USDT |
| 2024-05-23 |
0.0664 USDT |
13,338,325.0553 |
0.0647 USDT |
0.0566 USDT |
0.0631 USDT |
0.0645 USDT |
| 2024-05-22 |
0.0774 USDT |
6,329,585.9366 |
0.0721 USDT |
0.0705 USDT |
0.0743 USDT |
0.0734 USDT |
| 2024-05-21 |
0.0766 USDT |
14,850,268.6586 |
0.0786 USDT |
0.0710 USDT |
0.0761 USDT |
0.0740 USDT |
| 2024-05-20 |
0.0623 USDT |
9,846,635.4671 |
0.0584 USDT |
0.0575 USDT |
0.0599 USDT |
0.0712 USDT |
| 2024-05-19 |
0.0579 USDT |
1,192,385.6479 |
0.0562 USDT |
0.0544 USDT |
0.0549 USDT |
0.0549 USDT |
| 2024-05-18 |
0.0609 USDT |
412,365.5264 |
0.0586 USDT |
0.0586 USDT |
0.0594 USDT |
0.0592 USDT |
| 2024-05-17 |
0.0593 USDT |
2,287,223.3458 |
0.0602 USDT |
0.0577 USDT |
0.0602 USDT |
0.0599 USDT |
| 2024-05-16 |
0.0616 USDT |
1,648,920.9546 |
0.0563 USDT |
0.0550 USDT |
0.0560 USDT |
0.0559 USDT |
| 2024-05-15 |
0.0580 USDT |
3,441,976.8027 |
0.0569 USDT |
0.0563 USDT |
0.0580 USDT |
0.0638 USDT |
| 2024-05-14 |
0.0573 USDT |
5,800,625.9479 |
0.0567 USDT |
0.0514 USDT |
0.0536 USDT |
0.0538 USDT |
| 2024-05-13 |
0.0560 USDT |
5,480,219.5772 |
0.0639 USDT |
0.0549 USDT |
0.0563 USDT |
0.0562 USDT |
| 2024-05-12 |
0.0498 USDT |
1,116,716.4715 |
0.0508 USDT |
0.0476 USDT |
0.0488 USDT |
0.0488 USDT |
| 2024-05-11 |
0.0522 USDT |
1,820,499.1183 |
0.0514 USDT |
0.0512 USDT |
0.0527 USDT |
0.0515 USDT |
| 2024-05-10 |
0.0570 USDT |
6,907,979.3710 |
0.0593 USDT |
0.0511 USDT |
0.0529 USDT |
0.0520 USDT |
| 2024-05-09 |
0.0555 USDT |
4,944,630.2214 |
0.0563 USDT |
0.0559 USDT |
0.0579 USDT |
0.0592 USDT |