Identifier on DigiFinex: doge3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0010 USDT |
1,125,420,778.0400 |
0.0011 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-11-23 |
0.0009 USDT |
1,711,148,907.9400 |
0.0010 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-11-22 |
0.0013 USDT |
577,477,291.2500 |
0.0013 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-11-21 |
0.0015 USDT |
380,822,850.4500 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-11-20 |
0.0015 USDT |
94,764,390.2300 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-11-19 |
0.0015 USDT |
1,010,635,569.8800 |
0.0015 USDT |
0.0012 USDT |
0.0013 USDT |
0.0015 USDT |
| 2024-11-18 |
0.0018 USDT |
314,638,396.3200 |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0017 USDT |
| 2024-11-17 |
0.0020 USDT |
36,648,796.4300 |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-11-16 |
0.0018 USDT |
38,356,963.9800 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-11-15 |
0.0020 USDT |
10,820,723.9000 |
0.0019 USDT |
0.0018 USDT |
0.0020 USDT |
0.0018 USDT |
| 2024-11-14 |
0.0018 USDT |
73,759,934.7400 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0018 USDT |
| 2024-11-13 |
0.0020 USDT |
9,526,532.6600 |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0017 USDT |
| 2024-11-12 |
0.0037 USDT |
35,582,700.5100 |
0.0024 USDT |
0.0022 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-11-11 |
0.0073 USDT |
44,349,181.6600 |
0.0055 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-11-10 |
0.0196 USDT |
3,015,200.4700 |
0.0167 USDT |
0.0158 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-11-09 |
0.0260 USDT |
784,207.2400 |
0.0248 USDT |
0.0239 USDT |
0.0249 USDT |
0.0242 USDT |
| 2024-11-08 |
0.0300 USDT |
16,797,917.9400 |
0.0302 USDT |
0.0287 USDT |
0.0301 USDT |
0.0291 USDT |
| 2024-11-07 |
0.0307 USDT |
24,398,855.2600 |
0.0331 USDT |
0.0296 USDT |
0.0319 USDT |
0.0318 USDT |
| 2024-11-06 |
0.0339 USDT |
66,929,145.7000 |
0.0290 USDT |
0.0276 USDT |
0.0313 USDT |
0.0320 USDT |
| 2024-11-05 |
0.0552 USDT |
27,904,745.0500 |
0.0473 USDT |
0.0470 USDT |
0.0488 USDT |
0.0561 USDT |
| 2024-11-04 |
0.0731 USDT |
9,070,763.0700 |
0.0726 USDT |
0.0661 USDT |
0.0680 USDT |
0.0664 USDT |
| 2024-11-03 |
0.0839 USDT |
8,887,159.2300 |
0.0846 USDT |
0.0812 USDT |
0.0850 USDT |
0.0823 USDT |
| 2024-11-02 |
0.0704 USDT |
111,220.8300 |
0.0691 USDT |
0.0683 USDT |
0.0696 USDT |
0.0686 USDT |
| 2024-11-01 |
0.0685 USDT |
9,733,318.3800 |
0.0704 USDT |
0.0651 USDT |
0.0694 USDT |
0.0710 USDT |
| 2024-10-31 |
0.0624 USDT |
436,305.5600 |
0.0714 USDT |
0.0705 USDT |
0.0717 USDT |
0.0708 USDT |
| 2024-10-30 |
0.0585 USDT |
133,023.7700 |
0.0602 USDT |
0.0598 USDT |
0.0611 USDT |
0.0605 USDT |
| 2024-10-29 |
0.0623 USDT |
23,615,877.6900 |
0.0635 USDT |
0.0517 USDT |
0.0556 USDT |
0.0599 USDT |
| 2024-10-28 |
0.0889 USDT |
15,386,762.9600 |
0.0908 USDT |
0.0724 USDT |
0.0796 USDT |
0.0792 USDT |
| 2024-10-27 |
0.1124 USDT |
598,215.7800 |
0.1093 USDT |
0.1076 USDT |
0.1110 USDT |
0.1082 USDT |
| 2024-10-26 |
0.1399 USDT |
902,556.4100 |
0.1287 USDT |
0.1196 USDT |
0.1246 USDT |
0.1221 USDT |
| 2024-10-25 |
0.1230 USDT |
2,336,344.4300 |
0.1226 USDT |
0.1205 USDT |
0.1278 USDT |
0.1298 USDT |
| 2024-10-24 |
0.1156 USDT |
1,191,562.1700 |
0.1162 USDT |
0.1082 USDT |
0.1134 USDT |
0.1112 USDT |
| 2024-10-23 |
0.1255 USDT |
1,092,843.9700 |
0.1287 USDT |
0.1180 USDT |
0.1225 USDT |
0.1184 USDT |
| 2024-10-22 |
0.1141 USDT |
62,516.3100 |
0.1220 USDT |
0.1186 USDT |
0.1224 USDT |
0.1196 USDT |
| 2024-10-21 |
0.1126 USDT |
38,008.6400 |
0.1109 USDT |
0.1093 USDT |
0.1114 USDT |
0.1105 USDT |
| 2024-10-20 |
0.1205 USDT |
50,155.7300 |
0.1168 USDT |
0.1161 USDT |
0.1181 USDT |
0.1167 USDT |
| 2024-10-19 |
0.1184 USDT |
892,131.9000 |
0.1149 USDT |
0.1139 USDT |
0.1206 USDT |
0.1243 USDT |
| 2024-10-18 |
0.1408 USDT |
1,168,017.9600 |
0.1283 USDT |
0.1248 USDT |
0.1313 USDT |
0.1322 USDT |
| 2024-10-17 |
0.1865 USDT |
2,474,293.0400 |
0.1937 USDT |
0.1574 USDT |
0.1693 USDT |
0.1693 USDT |
| 2024-10-16 |
0.1949 USDT |
1,811,364.7400 |
0.1818 USDT |
0.1710 USDT |
0.1793 USDT |
0.1750 USDT |
| 2024-10-15 |
0.2462 USDT |
2,912,399.6100 |
0.2591 USDT |
0.2277 USDT |
0.2397 USDT |
0.2304 USDT |
| 2024-10-14 |
0.2569 USDT |
820,746.0800 |
0.2574 USDT |
0.2354 USDT |
0.2422 USDT |
0.2420 USDT |
| 2024-10-13 |
0.2790 USDT |
429,387.9400 |
0.2749 USDT |
0.2688 USDT |
0.2729 USDT |
0.2868 USDT |
| 2024-10-12 |
0.2751 USDT |
146,337.9600 |
0.2747 USDT |
0.2681 USDT |
0.2742 USDT |
0.2755 USDT |
| 2024-10-11 |
0.2966 USDT |
141,973.9900 |
0.2850 USDT |
0.2737 USDT |
0.2764 USDT |
0.2750 USDT |
| 2024-10-10 |
0.3210 USDT |
820,899.0900 |
0.3194 USDT |
0.3079 USDT |
0.3140 USDT |
0.3297 USDT |
| 2024-10-09 |
0.2959 USDT |
833,892.9400 |
0.2951 USDT |
0.2771 USDT |
0.2925 USDT |
0.2892 USDT |
| 2024-10-08 |
0.2980 USDT |
418,303.4800 |
0.3099 USDT |
0.3031 USDT |
0.3125 USDT |
0.3210 USDT |
| 2024-10-07 |
0.2751 USDT |
117,282.6800 |
0.2952 USDT |
0.2845 USDT |
0.2952 USDT |
0.2862 USDT |
| 2024-10-06 |
0.2899 USDT |
12,596.6600 |
0.2867 USDT |
0.2828 USDT |
0.2867 USDT |
0.2845 USDT |