Identifier on DigiFinex: doge3s_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-05 |
0.3036 USDT |
236,625.1700 |
0.3058 USDT |
0.2938 USDT |
0.3058 USDT |
0.3109 USDT |
2024-10-04 |
0.3143 USDT |
1,092.9700 |
0.3013 USDT |
0.3012 USDT |
0.3041 USDT |
0.3041 USDT |
2024-10-03 |
0.3597 USDT |
2,294,069.5100 |
0.3575 USDT |
0.3406 USDT |
0.3588 USDT |
0.3562 USDT |
2024-10-02 |
0.3426 USDT |
228,932.5000 |
0.3626 USDT |
0.3587 USDT |
0.3791 USDT |
0.3764 USDT |
2024-10-01 |
0.3164 USDT |
7,651,669.2300 |
0.2761 USDT |
0.2697 USDT |
0.3021 USDT |
0.3287 USDT |
2024-09-30 |
0.2369 USDT |
12,128.5100 |
0.2555 USDT |
0.2547 USDT |
0.2630 USDT |
0.2629 USDT |
2024-09-29 |
0.2052 USDT |
390,304.4700 |
0.2071 USDT |
0.1971 USDT |
0.2070 USDT |
0.2119 USDT |
2024-09-28 |
0.2086 USDT |
1,132,427.6100 |
0.1895 USDT |
0.1864 USDT |
0.1930 USDT |
0.1970 USDT |
2024-09-27 |
0.2290 USDT |
678,252.8800 |
0.2111 USDT |
0.2069 USDT |
0.2184 USDT |
0.2275 USDT |
2024-09-26 |
0.2894 USDT |
351,991.4400 |
0.2664 USDT |
0.2609 USDT |
0.2689 USDT |
0.2701 USDT |
2024-09-25 |
0.3355 USDT |
236,236.1400 |
0.3333 USDT |
0.3265 USDT |
0.3348 USDT |
0.3312 USDT |
2024-09-24 |
0.3505 USDT |
118,605.7700 |
0.3427 USDT |
0.3280 USDT |
0.3384 USDT |
0.3352 USDT |
2024-09-23 |
0.3727 USDT |
223,598.1300 |
0.3728 USDT |
0.3572 USDT |
0.3652 USDT |
0.3630 USDT |
2024-09-22 |
0.3616 USDT |
14,033.0400 |
0.3725 USDT |
0.3684 USDT |
0.3738 USDT |
0.3721 USDT |
2024-09-21 |
0.3631 USDT |
97,139.0600 |
0.3454 USDT |
0.3441 USDT |
0.3515 USDT |
0.3517 USDT |
2024-09-20 |
0.3865 USDT |
100,263.8000 |
0.3888 USDT |
0.3811 USDT |
0.3894 USDT |
0.3811 USDT |
2024-09-19 |
0.3960 USDT |
86,975.4600 |
0.3770 USDT |
0.3724 USDT |
0.3786 USDT |
0.3905 USDT |
2024-09-18 |
0.4529 USDT |
922,948.7100 |
0.4570 USDT |
0.4261 USDT |
0.4407 USDT |
0.4370 USDT |
2024-09-17 |
0.4764 USDT |
135,202.5500 |
0.4698 USDT |
0.4597 USDT |
0.4707 USDT |
0.4742 USDT |
2024-09-16 |
0.4888 USDT |
123,414.8700 |
0.5033 USDT |
0.4923 USDT |
0.5051 USDT |
0.5141 USDT |
2024-09-15 |
0.4475 USDT |
204,215.6100 |
0.4330 USDT |
0.4308 USDT |
0.4449 USDT |
0.4614 USDT |
2024-09-14 |
0.4487 USDT |
22,902.5700 |
0.4602 USDT |
0.4526 USDT |
0.4561 USDT |
0.4550 USDT |
2024-09-13 |
0.4635 USDT |
62,692.4300 |
0.4444 USDT |
0.4335 USDT |
0.4420 USDT |
0.4467 USDT |
2024-09-12 |
0.5285 USDT |
47,867.9700 |
0.5183 USDT |
0.5045 USDT |
0.5137 USDT |
0.5117 USDT |
2024-09-11 |
0.5786 USDT |
224,587.2500 |
0.6097 USDT |
0.5416 USDT |
0.5480 USDT |
0.5437 USDT |
2024-09-10 |
0.5630 USDT |
185,747.9700 |
0.5599 USDT |
0.5456 USDT |
0.5612 USDT |
0.5604 USDT |
2024-09-09 |
0.6073 USDT |
128,932.5400 |
0.5661 USDT |
0.5418 USDT |
0.5570 USDT |
0.5622 USDT |
2024-09-08 |
0.7445 USDT |
83,597.3700 |
0.7432 USDT |
0.7092 USDT |
0.7413 USDT |
0.7316 USDT |
2024-09-07 |
0.8858 USDT |
2,583.8600 |
0.7787 USDT |
0.7760 USDT |
0.7881 USDT |
0.7863 USDT |
2024-09-06 |
0.7722 USDT |
562,404.5100 |
0.7269 USDT |
0.7222 USDT |
0.7340 USDT |
0.8417 USDT |
2024-09-05 |
0.7633 USDT |
396,385.0200 |
0.7551 USDT |
0.7269 USDT |
0.7398 USDT |
0.7457 USDT |
2024-09-04 |
0.8860 USDT |
175,828.8300 |
0.7891 USDT |
0.7374 USDT |
0.7641 USDT |
0.7743 USDT |
2024-09-03 |
0.7959 USDT |
88,772.4700 |
0.8224 USDT |
0.7888 USDT |
0.8072 USDT |
0.8014 USDT |
2024-09-02 |
0.8874 USDT |
70,627.7300 |
0.8335 USDT |
0.7860 USDT |
0.8339 USDT |
0.7916 USDT |
2024-09-01 |
0.8494 USDT |
110,144.7600 |
0.8483 USDT |
0.8154 USDT |
0.8335 USDT |
0.8382 USDT |
2024-08-31 |
0.8097 USDT |
45,297.9800 |
0.8114 USDT |
0.7806 USDT |
0.8048 USDT |
0.7984 USDT |
2024-08-30 |
0.8680 USDT |
111,894.2300 |
0.8847 USDT |
0.8201 USDT |
0.8365 USDT |
0.8305 USDT |
2024-08-29 |
0.8799 USDT |
120,380.2800 |
0.9147 USDT |
0.8630 USDT |
0.8958 USDT |
0.8725 USDT |
2024-08-28 |
0.9525 USDT |
329,439.2300 |
0.9215 USDT |
0.8707 USDT |
0.9304 USDT |
0.9352 USDT |
2024-08-27 |
0.8619 USDT |
106,169.2800 |
0.8649 USDT |
0.8373 USDT |
0.8595 USDT |
0.9094 USDT |
2024-08-26 |
0.8117 USDT |
99,637.0900 |
0.8581 USDT |
0.8372 USDT |
0.8584 USDT |
0.8539 USDT |
2024-08-25 |
0.7797 USDT |
66,527.4200 |
0.7685 USDT |
0.7444 USDT |
0.7643 USDT |
0.7796 USDT |
2024-08-24 |
0.7424 USDT |
229,138.4900 |
0.7615 USDT |
0.6989 USDT |
0.7147 USDT |
0.7387 USDT |
2024-08-23 |
0.8609 USDT |
609,801.3500 |
0.8998 USDT |
0.7591 USDT |
0.7712 USDT |
0.7701 USDT |
2024-08-22 |
0.9872 USDT |
21,958.3900 |
0.9896 USDT |
0.9744 USDT |
0.9883 USDT |
0.9880 USDT |
2024-08-21 |
1.0356 USDT |
85,697.0200 |
1.0137 USDT |
0.9318 USDT |
0.9652 USDT |
0.9744 USDT |
2024-08-20 |
1.1198 USDT |
185,832.7900 |
1.0533 USDT |
1.0481 USDT |
1.0663 USDT |
1.0619 USDT |
2024-08-19 |
1.2767 USDT |
68,642.5300 |
1.2688 USDT |
1.1999 USDT |
1.2510 USDT |
1.2448 USDT |
2024-08-18 |
1.2335 USDT |
46,348.2400 |
1.2032 USDT |
1.1747 USDT |
1.2127 USDT |
1.2367 USDT |
2024-08-17 |
1.2975 USDT |
25,117.3600 |
1.2441 USDT |
1.2201 USDT |
1.2477 USDT |
1.2551 USDT |