Identifier on DigiFinex: doge3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0789 USDT |
238,269.4100 |
0.0735 USDT |
0.0665 USDT |
0.0714 USDT |
0.0712 USDT |
| 2021-09-30 |
0.0936 USDT |
54,723.3700 |
0.0926 USDT |
0.0897 USDT |
0.0917 USDT |
0.0906 USDT |
| 2021-09-29 |
0.0982 USDT |
52,148.9300 |
0.1021 USDT |
0.1004 USDT |
0.1028 USDT |
0.1012 USDT |
| 2021-09-28 |
0.0978 USDT |
51,746.9500 |
0.0974 USDT |
0.0974 USDT |
0.1005 USDT |
0.1011 USDT |
| 2021-09-27 |
0.0921 USDT |
88,201.8300 |
0.0975 USDT |
0.0927 USDT |
0.0947 USDT |
0.0960 USDT |
| 2021-09-26 |
0.0943 USDT |
119,744.3900 |
0.0897 USDT |
0.0873 USDT |
0.0936 USDT |
0.0921 USDT |
| 2021-09-25 |
0.0892 USDT |
140,100.3400 |
0.0892 USDT |
0.0870 USDT |
0.0894 USDT |
0.0880 USDT |
| 2021-09-24 |
0.0876 USDT |
152,952.4600 |
0.0926 USDT |
0.0850 USDT |
0.0882 USDT |
0.0873 USDT |
| 2021-09-23 |
0.0770 USDT |
80,738.5600 |
0.0763 USDT |
0.0751 USDT |
0.0757 USDT |
0.0754 USDT |
| 2021-09-22 |
0.0883 USDT |
137,302.9300 |
0.0756 USDT |
0.0744 USDT |
0.0771 USDT |
0.0755 USDT |
| 2021-09-21 |
0.1000 USDT |
295,643.9000 |
0.1089 USDT |
0.0990 USDT |
0.1131 USDT |
0.1094 USDT |
| 2021-09-20 |
0.0932 USDT |
206,271.4800 |
0.0980 USDT |
0.0923 USDT |
0.0975 USDT |
0.0975 USDT |
| 2021-09-19 |
0.0707 USDT |
157,161.9600 |
0.0713 USDT |
0.0709 USDT |
0.0725 USDT |
0.0753 USDT |
| 2021-09-18 |
0.0670 USDT |
68,963.8200 |
0.0690 USDT |
0.0679 USDT |
0.0693 USDT |
0.0685 USDT |
| 2021-09-17 |
0.0643 USDT |
131,263.5100 |
0.0667 USDT |
0.0667 USDT |
0.0686 USDT |
0.0679 USDT |
| 2021-09-16 |
0.0688 USDT |
184,969.6600 |
0.0709 USDT |
0.0705 USDT |
0.0717 USDT |
0.0708 USDT |
| 2021-09-15 |
0.0697 USDT |
93,318.1600 |
0.0653 USDT |
0.0648 USDT |
0.0658 USDT |
0.0658 USDT |
| 2021-09-14 |
0.0739 USDT |
31,255.2500 |
0.0737 USDT |
0.0720 USDT |
0.0736 USDT |
0.0722 USDT |
| 2021-09-13 |
0.0748 USDT |
34,252.3500 |
0.0731 USDT |
0.0725 USDT |
0.0746 USDT |
0.0750 USDT |
| 2021-09-12 |
0.0705 USDT |
83,182.3800 |
0.0738 USDT |
0.0622 USDT |
0.0727 USDT |
0.0650 USDT |
| 2021-09-11 |
0.0726 USDT |
35,586.0400 |
0.0722 USDT |
0.0722 USDT |
0.0753 USDT |
0.0745 USDT |
| 2021-09-10 |
0.0698 USDT |
66,992.0600 |
0.0730 USDT |
0.0711 USDT |
0.0758 USDT |
0.0756 USDT |
| 2021-09-09 |
0.0651 USDT |
43,137.0100 |
0.0672 USDT |
0.0644 USDT |
0.0665 USDT |
0.0658 USDT |
| 2021-09-08 |
0.0699 USDT |
71,779.2500 |
0.0684 USDT |
0.0618 USDT |
0.0644 USDT |
0.0640 USDT |
| 2021-09-07 |
0.0821 USDT |
82,451.6200 |
0.0710 USDT |
0.0690 USDT |
0.0727 USDT |
0.0698 USDT |
| 2021-09-06 |
0.0535 USDT |
31,609.9200 |
0.0529 USDT |
0.0527 USDT |
0.0539 USDT |
0.0541 USDT |
| 2021-09-05 |
0.0572 USDT |
43,706.6000 |
0.0535 USDT |
0.0520 USDT |
0.0530 USDT |
0.0525 USDT |
| 2021-09-04 |
0.0597 USDT |
32,949.4400 |
0.0587 USDT |
0.0575 USDT |
0.0590 USDT |
0.0596 USDT |
| 2021-09-03 |
0.0617 USDT |
35,256.7000 |
0.0615 USDT |
0.0605 USDT |
0.0622 USDT |
0.0644 USDT |
| 2021-09-02 |
0.0599 USDT |
36,368.2800 |
0.0608 USDT |
0.0593 USDT |
0.0604 USDT |
0.0601 USDT |
| 2021-09-01 |
0.0733 USDT |
12,871.1000 |
0.0694 USDT |
0.0644 USDT |
0.0680 USDT |
0.0672 USDT |
| 2021-08-31 |
0.0785 USDT |
12,672.4600 |
0.0770 USDT |
0.0762 USDT |
0.0784 USDT |
0.0782 USDT |
| 2021-08-30 |
0.0764 USDT |
12,193.4100 |
0.0768 USDT |
0.0761 USDT |
0.0807 USDT |
0.0843 USDT |
| 2021-08-29 |
0.0747 USDT |
17,149.2400 |
0.0747 USDT |
0.0724 USDT |
0.0748 USDT |
0.0746 USDT |
| 2021-08-28 |
0.0699 USDT |
9,305.9300 |
0.0728 USDT |
0.0713 USDT |
0.0735 USDT |
0.0732 USDT |
| 2021-08-27 |
0.0796 USDT |
17,189.9500 |
0.0702 USDT |
0.0664 USDT |
0.0680 USDT |
0.0674 USDT |
| 2021-08-26 |
0.0823 USDT |
8,958.6100 |
0.0862 USDT |
0.0832 USDT |
0.0859 USDT |
0.0849 USDT |
| 2021-08-25 |
0.0740 USDT |
13,376.2400 |
0.0736 USDT |
0.0701 USDT |
0.0725 USDT |
0.0712 USDT |
| 2021-08-24 |
0.0674 USDT |
10,586.8300 |
0.0727 USDT |
0.0703 USDT |
0.0731 USDT |
0.0750 USDT |
| 2021-08-23 |
0.0578 USDT |
10,811.3700 |
0.0579 USDT |
0.0565 USDT |
0.0583 USDT |
0.0579 USDT |
| 2021-08-22 |
0.0614 USDT |
11,969.9100 |
0.0648 USDT |
0.0614 USDT |
0.0637 USDT |
0.0616 USDT |
| 2021-08-21 |
0.0579 USDT |
20,412.8900 |
0.0591 USDT |
0.0579 USDT |
0.0593 USDT |
0.0601 USDT |
| 2021-08-20 |
0.0605 USDT |
18,189.3100 |
0.0572 USDT |
0.0549 USDT |
0.0572 USDT |
0.0565 USDT |
| 2021-08-19 |
0.0710 USDT |
12,762.1100 |
0.0630 USDT |
0.0624 USDT |
0.0643 USDT |
0.0630 USDT |
| 2021-08-18 |
0.0788 USDT |
34,525.2100 |
0.0803 USDT |
0.0697 USDT |
0.0719 USDT |
0.0701 USDT |
| 2021-08-17 |
0.0680 USDT |
24,610.7400 |
0.0794 USDT |
0.0762 USDT |
0.0826 USDT |
0.0824 USDT |
| 2021-08-16 |
0.0629 USDT |
31,724.2600 |
0.0706 USDT |
0.0658 USDT |
0.0690 USDT |
0.0672 USDT |
| 2021-08-15 |
0.0856 USDT |
51,792.3700 |
0.0730 USDT |
0.0572 USDT |
0.0684 USDT |
0.0633 USDT |
| 2021-08-14 |
0.1085 USDT |
22,592.1000 |
0.1079 USDT |
0.0997 USDT |
0.1048 USDT |
0.1003 USDT |
| 2021-08-13 |
0.1258 USDT |
109,816.5300 |
0.1196 USDT |
0.1137 USDT |
0.1180 USDT |
0.1143 USDT |