Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0978 USDT |
9,972,495.5769 |
0.0959 USDT |
0.0898 USDT |
0.0957 USDT |
0.1030 USDT |
| 2024-03-18 |
0.1350 USDT |
1,331,717.5597 |
0.1241 USDT |
0.1217 USDT |
0.1266 USDT |
0.1286 USDT |
| 2024-03-17 |
0.1406 USDT |
13,074,609.5107 |
0.1497 USDT |
0.1468 USDT |
0.1609 USDT |
0.1607 USDT |
| 2024-03-16 |
0.1413 USDT |
32,397,538.3060 |
0.1459 USDT |
0.1171 USDT |
0.1285 USDT |
0.1261 USDT |
| 2024-03-15 |
0.2006 USDT |
4,676,969.1980 |
0.1947 USDT |
0.1769 USDT |
0.1881 USDT |
0.1934 USDT |
| 2024-03-14 |
0.2804 USDT |
19,684,553.0980 |
0.2707 USDT |
0.2109 USDT |
0.2396 USDT |
0.2390 USDT |
| 2024-03-13 |
0.2372 USDT |
632,607.0501 |
0.2306 USDT |
0.2292 USDT |
0.2373 USDT |
0.2348 USDT |
| 2024-03-12 |
0.2322 USDT |
14,318,460.2902 |
0.2491 USDT |
0.1785 USDT |
0.2267 USDT |
0.2309 USDT |
| 2024-03-11 |
0.2512 USDT |
3,405,892.2699 |
0.2663 USDT |
0.2550 USDT |
0.2680 USDT |
0.2828 USDT |
| 2024-03-10 |
0.2901 USDT |
1,171,273.3868 |
0.2626 USDT |
0.2296 USDT |
0.2449 USDT |
0.2427 USDT |
| 2024-03-09 |
0.4076 USDT |
5,863,549.4464 |
0.3856 USDT |
0.3695 USDT |
0.4018 USDT |
0.4062 USDT |
| 2024-03-08 |
0.4256 USDT |
22,148,053.7244 |
0.4454 USDT |
0.3600 USDT |
0.4324 USDT |
0.4332 USDT |
| 2024-03-07 |
0.3637 USDT |
3,722,323.0329 |
0.3883 USDT |
0.3405 USDT |
0.3704 USDT |
0.3550 USDT |
| 2024-03-06 |
0.3653 USDT |
5,520,854.8427 |
0.4373 USDT |
0.3682 USDT |
0.4069 USDT |
0.4032 USDT |
| 2024-03-05 |
0.5254 USDT |
85,503,826.7317 |
0.7528 USDT |
0.2061 USDT |
0.3059 USDT |
0.3042 USDT |
| 2024-03-04 |
0.5787 USDT |
26,873,829.3123 |
0.5812 USDT |
0.5612 USDT |
0.6296 USDT |
0.6791 USDT |
| 2024-03-03 |
0.3685 USDT |
12,305,599.5982 |
0.3607 USDT |
0.3494 USDT |
0.3754 USDT |
0.4677 USDT |
| 2024-03-02 |
0.4036 USDT |
3,741,968.5142 |
0.3999 USDT |
0.3414 USDT |
0.3678 USDT |
0.3828 USDT |
| 2024-03-01 |
0.2843 USDT |
17,437,826.5854 |
0.2843 USDT |
0.2692 USDT |
0.2915 USDT |
0.3764 USDT |
| 2024-02-29 |
0.3225 USDT |
16,792,803.2473 |
0.2954 USDT |
0.2169 USDT |
0.2393 USDT |
0.2364 USDT |
| 2024-02-28 |
0.2739 USDT |
39,470,282.2759 |
0.2656 USDT |
0.2126 USDT |
0.2702 USDT |
0.3203 USDT |
| 2024-02-27 |
0.1881 USDT |
5,491,075.7374 |
0.1935 USDT |
0.1827 USDT |
0.1907 USDT |
0.1955 USDT |
| 2024-02-26 |
0.1353 USDT |
514,150.4068 |
0.1342 USDT |
0.1339 USDT |
0.1387 USDT |
0.1454 USDT |
| 2024-02-25 |
0.1369 USDT |
137,618.9226 |
0.1375 USDT |
0.1355 USDT |
0.1373 USDT |
0.1368 USDT |
| 2024-02-24 |
0.1313 USDT |
125,677.7741 |
0.1351 USDT |
0.1341 USDT |
0.1358 USDT |
0.1352 USDT |
| 2024-02-23 |
0.1276 USDT |
2,413,858.2524 |
0.1296 USDT |
0.1224 USDT |
0.1309 USDT |
0.1331 USDT |
| 2024-02-22 |
0.1298 USDT |
303,782.7995 |
0.1314 USDT |
0.1289 USDT |
0.1309 USDT |
0.1297 USDT |
| 2024-02-21 |
0.1265 USDT |
609,752.1537 |
0.1234 USDT |
0.1189 USDT |
0.1228 USDT |
0.1241 USDT |
| 2024-02-20 |
0.1421 USDT |
148,828.6159 |
0.1297 USDT |
0.1289 USDT |
0.1315 USDT |
0.1366 USDT |
| 2024-02-19 |
0.1464 USDT |
661,207.7877 |
0.1517 USDT |
0.1471 USDT |
0.1520 USDT |
0.1574 USDT |
| 2024-02-18 |
0.1306 USDT |
158,868.0027 |
0.1361 USDT |
0.1321 USDT |
0.1346 USDT |
0.1373 USDT |
| 2024-02-17 |
0.1277 USDT |
114,981.9507 |
0.1260 USDT |
0.1250 USDT |
0.1265 USDT |
0.1287 USDT |
| 2024-02-16 |
0.1370 USDT |
410,620.6701 |
0.1373 USDT |
0.1336 USDT |
0.1366 USDT |
0.1376 USDT |
| 2024-02-15 |
0.1403 USDT |
1,720,390.5870 |
0.1442 USDT |
0.1306 USDT |
0.1364 USDT |
0.1358 USDT |
| 2024-02-14 |
0.1374 USDT |
4,588,735.2640 |
0.1298 USDT |
0.1298 USDT |
0.1397 USDT |
0.1451 USDT |
| 2024-02-13 |
0.1188 USDT |
147,307.0340 |
0.1157 USDT |
0.1152 USDT |
0.1179 USDT |
0.1191 USDT |
| 2024-02-12 |
0.1193 USDT |
485,903.0765 |
0.1212 USDT |
0.1207 USDT |
0.1243 USDT |
0.1222 USDT |
| 2024-02-11 |
0.1243 USDT |
353,484.5501 |
0.1230 USDT |
0.1174 USDT |
0.1206 USDT |
0.1198 USDT |
| 2024-02-10 |
0.1198 USDT |
81,047.8383 |
0.1182 USDT |
0.1182 USDT |
0.1193 USDT |
0.1210 USDT |
| 2024-02-09 |
0.1201 USDT |
699,146.7513 |
0.1232 USDT |
0.1178 USDT |
0.1207 USDT |
0.1210 USDT |
| 2024-02-08 |
0.1156 USDT |
131,097.2009 |
0.1150 USDT |
0.1130 USDT |
0.1146 USDT |
0.1141 USDT |
| 2024-02-07 |
0.1110 USDT |
151,974.2926 |
0.1120 USDT |
0.1120 USDT |
0.1141 USDT |
0.1156 USDT |
| 2024-02-06 |
0.1081 USDT |
98,816.1483 |
0.1090 USDT |
0.1086 USDT |
0.1105 USDT |
0.1103 USDT |
| 2024-02-05 |
0.1112 USDT |
256,602.7652 |
0.1152 USDT |
0.1085 USDT |
0.1102 USDT |
0.1109 USDT |
| 2024-02-04 |
0.1108 USDT |
419,863.1476 |
0.1137 USDT |
0.1069 USDT |
0.1088 USDT |
0.1075 USDT |
| 2024-02-03 |
0.1118 USDT |
94,416.7040 |
0.1116 USDT |
0.1094 USDT |
0.1116 USDT |
0.1126 USDT |
| 2024-02-02 |
0.1127 USDT |
94,255.8586 |
0.1116 USDT |
0.1102 USDT |
0.1115 USDT |
0.1125 USDT |
| 2024-02-01 |
0.1093 USDT |
145,094.4700 |
0.1132 USDT |
0.1122 USDT |
0.1139 USDT |
0.1133 USDT |
| 2024-01-31 |
0.1123 USDT |
1,296,524.1244 |
0.1150 USDT |
0.1076 USDT |
0.1113 USDT |
0.1107 USDT |
| 2024-01-30 |
0.1212 USDT |
322,044.4595 |
0.1221 USDT |
0.1139 USDT |
0.1186 USDT |
0.1151 USDT |