Identifier on DigiFinex: doge3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
1.4118 USDT |
157,565.2300 |
1.4722 USDT |
1.3264 USDT |
1.3628 USDT |
1.3626 USDT |
| 2024-08-15 |
1.4484 USDT |
483,100.8900 |
1.3956 USDT |
1.3956 USDT |
1.4661 USDT |
1.4510 USDT |
| 2024-08-14 |
1.3454 USDT |
34,541.0300 |
1.3847 USDT |
1.3691 USDT |
1.3854 USDT |
1.3846 USDT |
| 2024-08-13 |
1.3498 USDT |
130,907.3800 |
1.3749 USDT |
1.2657 USDT |
1.3044 USDT |
1.3410 USDT |
| 2024-08-12 |
1.4581 USDT |
158,502.3600 |
1.3420 USDT |
1.3207 USDT |
1.3672 USDT |
1.3713 USDT |
| 2024-08-11 |
1.4601 USDT |
103,708.6100 |
1.5151 USDT |
1.4597 USDT |
1.5045 USDT |
1.6440 USDT |
| 2024-08-10 |
1.6298 USDT |
45,547.4800 |
1.5952 USDT |
1.5141 USDT |
1.5463 USDT |
1.5376 USDT |
| 2024-08-09 |
1.6740 USDT |
61,636.5900 |
1.7362 USDT |
1.6392 USDT |
1.6936 USDT |
1.6784 USDT |
| 2024-08-08 |
2.0790 USDT |
158,650.7500 |
1.9859 USDT |
1.7171 USDT |
1.7817 USDT |
1.8654 USDT |
| 2024-08-07 |
2.2810 USDT |
279,725.1300 |
2.2855 USDT |
2.2457 USDT |
2.3833 USDT |
2.4075 USDT |
| 2024-08-06 |
2.4595 USDT |
126,268.4600 |
2.3691 USDT |
2.2876 USDT |
2.4034 USDT |
2.4020 USDT |
| 2024-08-05 |
3.5717 USDT |
2,322,043.0300 |
4.3398 USDT |
2.4949 USDT |
2.8223 USDT |
2.9030 USDT |
| 2024-08-04 |
2.5392 USDT |
286,550.2800 |
2.5722 USDT |
2.3569 USDT |
2.4729 USDT |
2.4170 USDT |
| 2024-08-03 |
2.2113 USDT |
320,675.8000 |
2.0313 USDT |
1.9622 USDT |
2.0117 USDT |
2.3854 USDT |
| 2024-08-02 |
2.0418 USDT |
462,700.1300 |
1.8945 USDT |
1.8018 USDT |
1.9228 USDT |
2.1018 USDT |
| 2024-08-01 |
2.0077 USDT |
12,434.4100 |
2.0909 USDT |
2.0244 USDT |
2.1253 USDT |
2.0244 USDT |
| 2024-07-31 |
1.7106 USDT |
73,649.6500 |
1.6858 USDT |
1.6220 USDT |
1.6684 USDT |
1.6662 USDT |
| 2024-07-30 |
1.6660 USDT |
82,537.8500 |
1.6850 USDT |
1.6850 USDT |
1.7319 USDT |
1.7199 USDT |
| 2024-07-29 |
1.5629 USDT |
33,436.8900 |
1.6265 USDT |
1.5997 USDT |
1.6246 USDT |
1.6553 USDT |
| 2024-07-28 |
1.6538 USDT |
26,883.9300 |
1.6436 USDT |
1.6079 USDT |
1.6456 USDT |
1.6442 USDT |
| 2024-07-27 |
1.5253 USDT |
2,511,992.8100 |
1.5857 USDT |
1.4122 USDT |
1.5513 USDT |
1.5472 USDT |
| 2024-07-26 |
1.8651 USDT |
76,430.4200 |
1.7418 USDT |
1.5567 USDT |
1.6954 USDT |
1.5652 USDT |
| 2024-07-25 |
2.0810 USDT |
145,602.9900 |
2.0686 USDT |
1.9841 USDT |
2.0546 USDT |
2.2492 USDT |
| 2024-07-24 |
1.8031 USDT |
102,542.6800 |
1.7569 USDT |
1.7509 USDT |
1.8508 USDT |
1.9061 USDT |
| 2024-07-23 |
1.7697 USDT |
91,669.7500 |
1.9690 USDT |
1.8034 USDT |
1.8693 USDT |
1.8665 USDT |
| 2024-07-22 |
1.5876 USDT |
357,665.8100 |
1.6707 USDT |
1.4707 USDT |
1.5199 USDT |
1.5939 USDT |
| 2024-07-21 |
1.7218 USDT |
1,859,860.0500 |
1.9267 USDT |
1.4802 USDT |
1.5708 USDT |
1.5600 USDT |
| 2024-07-20 |
2.0545 USDT |
359,445.6600 |
2.2402 USDT |
1.8394 USDT |
1.9183 USDT |
1.8719 USDT |
| 2024-07-19 |
2.7449 USDT |
78,360.2600 |
2.8217 USDT |
2.4530 USDT |
2.5025 USDT |
2.5025 USDT |
| 2024-07-18 |
2.8144 USDT |
79,583.6000 |
2.7229 USDT |
2.7053 USDT |
2.9360 USDT |
2.9640 USDT |
| 2024-07-17 |
2.6577 USDT |
30,646.2800 |
2.8157 USDT |
2.6670 USDT |
2.7309 USDT |
2.7981 USDT |
| 2024-07-16 |
2.7537 USDT |
94,729.8500 |
2.8137 USDT |
2.5456 USDT |
2.6325 USDT |
2.6362 USDT |
| 2024-07-15 |
3.1017 USDT |
59,881.7600 |
3.0749 USDT |
2.7179 USDT |
2.8002 USDT |
2.7411 USDT |
| 2024-07-14 |
3.6887 USDT |
11,922.4900 |
3.7152 USDT |
3.4688 USDT |
3.5336 USDT |
3.4811 USDT |
| 2024-07-13 |
3.9814 USDT |
27,065.5600 |
4.0994 USDT |
3.7537 USDT |
3.8425 USDT |
3.8384 USDT |
| 2024-07-12 |
4.4740 USDT |
5,764.0700 |
4.3510 USDT |
4.2309 USDT |
4.3411 USDT |
4.3258 USDT |
| 2024-07-11 |
4.1204 USDT |
34,865.9500 |
4.0259 USDT |
3.9768 USDT |
4.2082 USDT |
4.3827 USDT |
| 2024-07-10 |
4.2543 USDT |
3,330.6700 |
4.2945 USDT |
4.2945 USDT |
4.3336 USDT |
4.3545 USDT |
| 2024-07-09 |
4.4097 USDT |
39,375.6800 |
4.3885 USDT |
4.2242 USDT |
4.4378 USDT |
4.4284 USDT |
| 2024-07-08 |
4.7756 USDT |
30,534.7300 |
4.6566 USDT |
4.3170 USDT |
4.4450 USDT |
4.4175 USDT |
| 2024-07-07 |
4.3821 USDT |
52,296.8100 |
4.6208 USDT |
4.3706 USDT |
4.5716 USDT |
4.5256 USDT |
| 2024-07-06 |
4.7383 USDT |
24,689.3400 |
4.0076 USDT |
3.8432 USDT |
3.9723 USDT |
3.9007 USDT |
| 2024-07-05 |
5.9229 USDT |
10,599.8600 |
6.2239 USDT |
5.8455 USDT |
5.9750 USDT |
5.9298 USDT |
| 2024-07-04 |
5.9320 USDT |
0.0000 |
6.2239 USDT |
6.2239 USDT |
6.2239 USDT |
6.2239 USDT |
| 2024-07-03 |
5.1883 USDT |
14,581.8500 |
5.2140 USDT |
5.2140 USDT |
5.3407 USDT |
5.5054 USDT |
| 2024-07-02 |
4.7231 USDT |
6,850.7500 |
4.8596 USDT |
4.5521 USDT |
4.6415 USDT |
4.6368 USDT |
| 2024-07-01 |
4.5786 USDT |
10,877.3300 |
4.6342 USDT |
4.4816 USDT |
4.5930 USDT |
4.5930 USDT |
| 2024-06-30 |
4.9950 USDT |
2,224.8800 |
4.9512 USDT |
4.7119 USDT |
4.7640 USDT |
4.7119 USDT |
| 2024-06-29 |
4.9282 USDT |
1,322.5000 |
4.9460 USDT |
4.9446 USDT |
4.9868 USDT |
5.1062 USDT |
| 2024-06-28 |
4.6162 USDT |
32,364.0800 |
4.5394 USDT |
4.4238 USDT |
4.5672 USDT |
4.7679 USDT |