Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.1215 USDT |
1,223,010.6420 |
0.1187 USDT |
0.1178 USDT |
0.1233 USDT |
0.1274 USDT |
| 2024-01-28 |
0.1165 USDT |
416,437.9001 |
0.1143 USDT |
0.1095 USDT |
0.1120 USDT |
0.1118 USDT |
| 2024-01-27 |
0.1165 USDT |
140,469.3614 |
0.1158 USDT |
0.1150 USDT |
0.1164 USDT |
0.1179 USDT |
| 2024-01-26 |
0.1136 USDT |
148,278.3986 |
0.1176 USDT |
0.1160 USDT |
0.1178 USDT |
0.1182 USDT |
| 2024-01-25 |
0.1091 USDT |
487,925.7249 |
0.1074 USDT |
0.1056 USDT |
0.1079 USDT |
0.1099 USDT |
| 2024-01-24 |
0.1134 USDT |
456,296.2837 |
0.1137 USDT |
0.1098 USDT |
0.1125 USDT |
0.1114 USDT |
| 2024-01-23 |
0.1101 USDT |
635,304.1050 |
0.1081 USDT |
0.1039 USDT |
0.1058 USDT |
0.1056 USDT |
| 2024-01-22 |
0.1339 USDT |
4,038,068.3834 |
0.1391 USDT |
0.1204 USDT |
0.1290 USDT |
0.1268 USDT |
| 2024-01-21 |
0.1574 USDT |
796,214.4927 |
0.1634 USDT |
0.1482 USDT |
0.1519 USDT |
0.1515 USDT |
| 2024-01-20 |
0.1376 USDT |
7,659,814.6403 |
0.1193 USDT |
0.1176 USDT |
0.1197 USDT |
0.1446 USDT |
| 2024-01-19 |
0.1075 USDT |
424,009.3300 |
0.1095 USDT |
0.1079 USDT |
0.1137 USDT |
0.1147 USDT |
| 2024-01-18 |
0.1184 USDT |
1,522,406.3002 |
0.1223 USDT |
0.1125 USDT |
0.1156 USDT |
0.1143 USDT |
| 2024-01-17 |
0.1256 USDT |
219,434.3765 |
0.1237 USDT |
0.1204 USDT |
0.1242 USDT |
0.1247 USDT |
| 2024-01-16 |
0.1292 USDT |
150,550.9635 |
0.1289 USDT |
0.1278 USDT |
0.1303 USDT |
0.1303 USDT |
| 2024-01-15 |
0.1269 USDT |
294,160.1721 |
0.1278 USDT |
0.1236 USDT |
0.1279 USDT |
0.1273 USDT |
| 2024-01-14 |
0.1337 USDT |
899,201.9363 |
0.1337 USDT |
0.1245 USDT |
0.1288 USDT |
0.1255 USDT |
| 2024-01-13 |
0.1211 USDT |
213,592.3646 |
0.1269 USDT |
0.1269 USDT |
0.1287 USDT |
0.1301 USDT |
| 2024-01-12 |
0.1294 USDT |
5,830,908.4467 |
0.1317 USDT |
0.1145 USDT |
0.1245 USDT |
0.1243 USDT |
| 2024-01-11 |
0.1491 USDT |
791,299.4753 |
0.1457 USDT |
0.1442 USDT |
0.1478 USDT |
0.1476 USDT |
| 2024-01-10 |
0.1234 USDT |
6,232,147.1131 |
0.1206 USDT |
0.1141 USDT |
0.1228 USDT |
0.1389 USDT |
| 2024-01-09 |
0.1247 USDT |
23,639,577.1225 |
0.1176 USDT |
0.1141 USDT |
0.1270 USDT |
0.1214 USDT |
| 2024-01-08 |
0.1163 USDT |
556,275.7309 |
0.1303 USDT |
0.1300 USDT |
0.1363 USDT |
0.1386 USDT |
| 2024-01-07 |
0.1326 USDT |
214,749.5005 |
0.1280 USDT |
0.1269 USDT |
0.1306 USDT |
0.1302 USDT |
| 2024-01-06 |
0.1325 USDT |
279,718.0617 |
0.1389 USDT |
0.1343 USDT |
0.1365 USDT |
0.1355 USDT |
| 2024-01-05 |
0.1446 USDT |
301,723.8816 |
0.1408 USDT |
0.1396 USDT |
0.1426 USDT |
0.1420 USDT |
| 2024-01-04 |
0.1473 USDT |
354,350.8441 |
0.1520 USDT |
0.1497 USDT |
0.1544 USDT |
0.1555 USDT |
| 2024-01-03 |
0.1557 USDT |
1,033,642.6884 |
0.1457 USDT |
0.1368 USDT |
0.1460 USDT |
0.1443 USDT |
| 2024-01-02 |
0.2765 USDT |
127,396.5339 |
0.2703 USDT |
0.2594 USDT |
0.2677 USDT |
0.2658 USDT |
| 2024-01-01 |
0.2815 USDT |
95,913.0561 |
0.2619 USDT |
0.2617 USDT |
0.2673 USDT |
0.2713 USDT |
| 2023-12-31 |
0.3418 USDT |
44,587.3030 |
0.3113 USDT |
0.3007 USDT |
0.3059 USDT |
0.3053 USDT |
| 2023-12-30 |
0.4150 USDT |
24,112.4570 |
0.3794 USDT |
0.3684 USDT |
0.3723 USDT |
0.3698 USDT |
| 2023-12-29 |
0.5165 USDT |
345,411.2090 |
0.5095 USDT |
0.4614 USDT |
0.4712 USDT |
0.4752 USDT |
| 2023-12-28 |
0.6241 USDT |
42,703.0032 |
0.5609 USDT |
0.5508 USDT |
0.5643 USDT |
0.5694 USDT |
| 2023-12-27 |
0.7808 USDT |
51,712.5605 |
0.7403 USDT |
0.7304 USDT |
0.7482 USDT |
0.7463 USDT |
| 2023-12-26 |
0.7915 USDT |
4,141,408.4442 |
0.8817 USDT |
0.7194 USDT |
0.8239 USDT |
0.8343 USDT |
| 2023-12-25 |
0.8813 USDT |
104,433.9229 |
0.9266 USDT |
0.9098 USDT |
0.9316 USDT |
0.9259 USDT |
| 2023-12-24 |
0.8973 USDT |
296,999.5367 |
0.9381 USDT |
0.8287 USDT |
0.9019 USDT |
0.8607 USDT |
| 2023-12-23 |
0.9161 USDT |
16,120.1311 |
0.9050 USDT |
0.8993 USDT |
0.9130 USDT |
0.9127 USDT |
| 2023-12-22 |
0.9327 USDT |
35,080.4825 |
0.9568 USDT |
0.9228 USDT |
0.9497 USDT |
0.9723 USDT |
| 2023-12-21 |
1.0008 USDT |
1,890,394.5302 |
0.8710 USDT |
0.8599 USDT |
0.8768 USDT |
0.9826 USDT |
| 2023-12-20 |
0.8696 USDT |
280,741.2842 |
0.9229 USDT |
0.8355 USDT |
0.8693 USDT |
0.8613 USDT |
| 2023-12-19 |
0.8762 USDT |
136,114.0532 |
0.8756 USDT |
0.8197 USDT |
0.8491 USDT |
0.8511 USDT |
| 2023-12-18 |
0.8233 USDT |
59,734.2057 |
0.8340 USDT |
0.8258 USDT |
0.8421 USDT |
0.8812 USDT |
| 2023-12-17 |
1.0049 USDT |
59,769.4620 |
1.0089 USDT |
0.9805 USDT |
0.9996 USDT |
0.9830 USDT |
| 2023-12-16 |
0.9638 USDT |
143,509.2954 |
1.0004 USDT |
0.9532 USDT |
0.9914 USDT |
1.0037 USDT |
| 2023-12-15 |
1.0263 USDT |
48,315.5442 |
0.9683 USDT |
0.9574 USDT |
0.9853 USDT |
0.9949 USDT |
| 2023-12-14 |
1.0217 USDT |
60,166.3244 |
1.0906 USDT |
1.0541 USDT |
1.0782 USDT |
1.0596 USDT |
| 2023-12-13 |
0.9267 USDT |
88,550.6032 |
0.9352 USDT |
0.9343 USDT |
0.9523 USDT |
1.0521 USDT |
| 2023-12-12 |
0.9951 USDT |
122,634.6397 |
0.9574 USDT |
0.9104 USDT |
0.9492 USDT |
0.9616 USDT |
| 2023-12-11 |
1.1838 USDT |
749,964.6859 |
1.0216 USDT |
0.9034 USDT |
0.9728 USDT |
0.9659 USDT |