Identifier on DigiFinex: doge3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.0232 USDT |
885,340.7800 |
0.0225 USDT |
0.0219 USDT |
0.0222 USDT |
0.0221 USDT |
| 2023-02-13 |
0.0219 USDT |
3,355,851.1700 |
0.0247 USDT |
0.0237 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-02-12 |
0.0222 USDT |
5,773,860.7100 |
0.0218 USDT |
0.0217 USDT |
0.0221 USDT |
0.0236 USDT |
| 2023-02-11 |
0.0250 USDT |
510,105.4700 |
0.0243 USDT |
0.0240 USDT |
0.0243 USDT |
0.0242 USDT |
| 2023-02-10 |
0.0262 USDT |
9,108,833.4700 |
0.0241 USDT |
0.0233 USDT |
0.0237 USDT |
0.0254 USDT |
| 2023-02-09 |
0.0439 USDT |
46,938,929.5300 |
0.0334 USDT |
0.0333 USDT |
0.0360 USDT |
0.0350 USDT |
| 2023-02-08 |
0.0505 USDT |
546,305.5100 |
0.0521 USDT |
0.0513 USDT |
0.0519 USDT |
0.0518 USDT |
| 2023-02-07 |
0.0518 USDT |
4,263,502.5300 |
0.0509 USDT |
0.0482 USDT |
0.0501 USDT |
0.0487 USDT |
| 2023-02-06 |
0.0500 USDT |
422,311.2900 |
0.0489 USDT |
0.0483 USDT |
0.0493 USDT |
0.0509 USDT |
| 2023-02-05 |
0.0503 USDT |
1,945,254.1800 |
0.0520 USDT |
0.0506 USDT |
0.0526 USDT |
0.0506 USDT |
| 2023-02-04 |
0.0463 USDT |
1,226,093.3300 |
0.0437 USDT |
0.0431 USDT |
0.0442 USDT |
0.0436 USDT |
| 2023-02-03 |
0.0534 USDT |
1,610,071.7000 |
0.0532 USDT |
0.0510 USDT |
0.0521 USDT |
0.0519 USDT |
| 2023-02-02 |
0.0515 USDT |
2,127,106.6400 |
0.0519 USDT |
0.0511 USDT |
0.0526 USDT |
0.0545 USDT |
| 2023-02-01 |
0.0546 USDT |
4,092,733.0100 |
0.0542 USDT |
0.0490 USDT |
0.0509 USDT |
0.0505 USDT |
| 2023-01-31 |
0.0549 USDT |
7,215,321.7100 |
0.0495 USDT |
0.0463 USDT |
0.0505 USDT |
0.0510 USDT |
| 2023-01-30 |
0.0676 USDT |
5,771,869.8300 |
0.0642 USDT |
0.0641 USDT |
0.0687 USDT |
0.0681 USDT |
| 2023-01-29 |
0.0670 USDT |
576,661.0900 |
0.0644 USDT |
0.0641 USDT |
0.0657 USDT |
0.0648 USDT |
| 2023-01-28 |
0.0662 USDT |
389,003.7900 |
0.0710 USDT |
0.0700 USDT |
0.0713 USDT |
0.0724 USDT |
| 2023-01-27 |
0.0781 USDT |
932,961.3300 |
0.0748 USDT |
0.0716 USDT |
0.0751 USDT |
0.0737 USDT |
| 2023-01-26 |
0.0770 USDT |
581,829.9400 |
0.0786 USDT |
0.0756 USDT |
0.0771 USDT |
0.0778 USDT |
| 2023-01-25 |
0.0841 USDT |
2,836,395.8100 |
0.0822 USDT |
0.0727 USDT |
0.0774 USDT |
0.0743 USDT |
| 2023-01-24 |
0.0796 USDT |
11,385,278.5400 |
0.0730 USDT |
0.0728 USDT |
0.0763 USDT |
0.0857 USDT |
| 2023-01-23 |
0.0739 USDT |
406,564.2400 |
0.0761 USDT |
0.0729 USDT |
0.0741 USDT |
0.0734 USDT |
| 2023-01-22 |
0.0745 USDT |
5,863,807.4000 |
0.0689 USDT |
0.0685 USDT |
0.0742 USDT |
0.0761 USDT |
| 2023-01-21 |
0.0824 USDT |
301,669.6200 |
0.0790 USDT |
0.0778 USDT |
0.0789 USDT |
0.0791 USDT |
| 2023-01-20 |
0.0905 USDT |
5,902,793.7400 |
0.0965 USDT |
0.0828 USDT |
0.0869 USDT |
0.0844 USDT |
| 2023-01-19 |
0.1074 USDT |
160,760.7400 |
0.1004 USDT |
0.0994 USDT |
0.1009 USDT |
0.1015 USDT |
| 2023-01-18 |
0.1027 USDT |
2,346,209.3200 |
0.1069 USDT |
0.1027 USDT |
0.1084 USDT |
0.1095 USDT |
| 2023-01-17 |
0.1066 USDT |
222,185.9100 |
0.1026 USDT |
0.1018 USDT |
0.1041 USDT |
0.1040 USDT |
| 2023-01-16 |
0.1054 USDT |
526,985.8900 |
0.1077 USDT |
0.1033 USDT |
0.1060 USDT |
0.1068 USDT |
| 2023-01-15 |
0.1103 USDT |
896,434.8600 |
0.1040 USDT |
0.1019 USDT |
0.1033 USDT |
0.1033 USDT |
| 2023-01-14 |
0.1073 USDT |
581,528.3800 |
0.1093 USDT |
0.1025 USDT |
0.1060 USDT |
0.1034 USDT |
| 2023-01-13 |
0.1384 USDT |
1,356,255.9100 |
0.1414 USDT |
0.1261 USDT |
0.1290 USDT |
0.1274 USDT |
| 2023-01-12 |
0.1548 USDT |
491,973.5900 |
0.1448 USDT |
0.1395 USDT |
0.1447 USDT |
0.1429 USDT |
| 2023-01-11 |
0.1731 USDT |
431,612.1200 |
0.1829 USDT |
0.1654 USDT |
0.1707 USDT |
0.1703 USDT |
| 2023-01-10 |
0.1815 USDT |
259,943.5800 |
0.1713 USDT |
0.1653 USDT |
0.1694 USDT |
0.1674 USDT |
| 2023-01-09 |
0.1751 USDT |
850,006.0800 |
0.1683 USDT |
0.1683 USDT |
0.1748 USDT |
0.1835 USDT |
| 2023-01-08 |
0.2150 USDT |
200,909.1600 |
0.2171 USDT |
0.2047 USDT |
0.2071 USDT |
0.2047 USDT |
| 2023-01-07 |
0.2143 USDT |
26,586.0000 |
0.2166 USDT |
0.2141 USDT |
0.2156 USDT |
0.2148 USDT |
| 2023-01-06 |
0.2259 USDT |
123,135.8000 |
0.2122 USDT |
0.2108 USDT |
0.2141 USDT |
0.2138 USDT |
| 2023-01-05 |
0.2099 USDT |
376,526.7700 |
0.2138 USDT |
0.2122 USDT |
0.2151 USDT |
0.2261 USDT |
| 2023-01-04 |
0.2218 USDT |
293,815.2100 |
0.2150 USDT |
0.2115 USDT |
0.2215 USDT |
0.2208 USDT |
| 2023-01-03 |
0.2333 USDT |
25,579.5300 |
0.2444 USDT |
0.2412 USDT |
0.2431 USDT |
0.2430 USDT |
| 2023-01-02 |
0.2260 USDT |
45,948.3700 |
0.2239 USDT |
0.2197 USDT |
0.2242 USDT |
0.2241 USDT |
| 2023-01-01 |
0.2489 USDT |
58,529.2800 |
0.2438 USDT |
0.2387 USDT |
0.2443 USDT |
0.2445 USDT |
| 2022-12-31 |
0.2569 USDT |
78,296.8900 |
0.2459 USDT |
0.2408 USDT |
0.2418 USDT |
0.2415 USDT |
| 2022-12-30 |
0.2865 USDT |
49,765.2000 |
0.2771 USDT |
0.2741 USDT |
0.2783 USDT |
0.2762 USDT |
| 2022-12-29 |
0.2599 USDT |
371,366.1500 |
0.2549 USDT |
0.2538 USDT |
0.2604 USDT |
0.2572 USDT |
| 2022-12-28 |
0.2546 USDT |
304,190.4300 |
0.2516 USDT |
0.2503 USDT |
0.2544 USDT |
0.2627 USDT |
| 2022-12-27 |
0.2302 USDT |
107,626.6900 |
0.2379 USDT |
0.2310 USDT |
0.2338 USDT |
0.2342 USDT |