Identifier on DigiFinex: doge3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0083 USDT |
97,341,355.8500 |
0.0083 USDT |
0.0075 USDT |
0.0079 USDT |
0.0076 USDT |
| 2024-03-18 |
0.0065 USDT |
48,393,842.9300 |
0.0069 USDT |
0.0065 USDT |
0.0067 USDT |
0.0068 USDT |
| 2024-03-17 |
0.0066 USDT |
376,434,395.0700 |
0.0063 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-03-16 |
0.0072 USDT |
459,196,874.2800 |
0.0071 USDT |
0.0070 USDT |
0.0078 USDT |
0.0080 USDT |
| 2024-03-15 |
0.0059 USDT |
131,207,783.8400 |
0.0058 USDT |
0.0052 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-03-14 |
0.0046 USDT |
744,148,251.3100 |
0.0047 USDT |
0.0044 USDT |
0.0049 USDT |
0.0051 USDT |
| 2024-03-13 |
0.0058 USDT |
22,067,014.8400 |
0.0059 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-03-12 |
0.0062 USDT |
484,449,321.4500 |
0.0058 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-03-11 |
0.0055 USDT |
145,493,964.4500 |
0.0056 USDT |
0.0050 USDT |
0.0056 USDT |
0.0052 USDT |
| 2024-03-10 |
0.0063 USDT |
13,612,086.4000 |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0063 USDT |
| 2024-03-09 |
0.0087 USDT |
9,241,353.9100 |
0.0071 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-03-08 |
0.0138 USDT |
8,049,869.6100 |
0.0115 USDT |
0.0096 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-03-07 |
0.0218 USDT |
7,380,482.3400 |
0.0176 USDT |
0.0172 USDT |
0.0187 USDT |
0.0191 USDT |
| 2024-03-06 |
0.0297 USDT |
5,581,569.3500 |
0.0262 USDT |
0.0253 USDT |
0.0274 USDT |
0.0254 USDT |
| 2024-03-05 |
0.0270 USDT |
4,079,757.9500 |
0.0225 USDT |
0.0219 USDT |
0.0284 USDT |
0.0427 USDT |
| 2024-03-04 |
0.0436 USDT |
4,023,814.4300 |
0.0377 USDT |
0.0273 USDT |
0.0310 USDT |
0.0298 USDT |
| 2024-03-03 |
0.0827 USDT |
4,433,644.5600 |
0.0708 USDT |
0.0505 USDT |
0.0558 USDT |
0.0522 USDT |
| 2024-03-02 |
0.1232 USDT |
6,744,929.9600 |
0.0981 USDT |
0.0941 USDT |
0.0967 USDT |
0.0948 USDT |
| 2024-03-01 |
0.2176 USDT |
17,591,423.5300 |
0.1983 USDT |
0.1419 USDT |
0.1542 USDT |
0.1441 USDT |
| 2024-02-29 |
0.2792 USDT |
10,247,975.6100 |
0.2600 USDT |
0.2489 USDT |
0.2602 USDT |
0.3161 USDT |
| 2024-02-28 |
0.4700 USDT |
17,960,373.9400 |
0.4734 USDT |
0.3518 USDT |
0.3887 USDT |
0.3726 USDT |
| 2024-02-27 |
0.7612 USDT |
1,260,172.3600 |
0.7420 USDT |
0.6623 USDT |
0.7200 USDT |
0.7258 USDT |
| 2024-02-26 |
1.0918 USDT |
66,731.6900 |
1.1025 USDT |
1.0164 USDT |
1.0553 USDT |
1.0168 USDT |
| 2024-02-25 |
1.0891 USDT |
19,326.4000 |
1.0824 USDT |
1.0636 USDT |
1.0851 USDT |
1.0894 USDT |
| 2024-02-24 |
1.1396 USDT |
17,512.3900 |
1.1077 USDT |
1.0829 USDT |
1.1010 USDT |
1.1053 USDT |
| 2024-02-23 |
1.1821 USDT |
221,538.8200 |
1.1645 USDT |
1.1219 USDT |
1.1439 USDT |
1.1309 USDT |
| 2024-02-22 |
1.1710 USDT |
34,792.3900 |
1.1555 USDT |
1.1273 USDT |
1.1593 USDT |
1.1680 USDT |
| 2024-02-21 |
1.2095 USDT |
58,938.6000 |
1.2422 USDT |
1.2061 USDT |
1.2357 USDT |
1.2343 USDT |
| 2024-02-20 |
1.0932 USDT |
19,593.0200 |
1.1923 USDT |
1.1293 USDT |
1.1420 USDT |
1.1305 USDT |
| 2024-02-19 |
1.0873 USDT |
87,409.9000 |
1.0455 USDT |
0.9910 USDT |
1.0116 USDT |
1.0043 USDT |
| 2024-02-18 |
1.2283 USDT |
19,468.7900 |
1.1771 USDT |
1.1592 USDT |
1.1689 USDT |
1.1680 USDT |
| 2024-02-17 |
1.2607 USDT |
12,802.1600 |
1.2782 USDT |
1.2298 USDT |
1.2519 USDT |
1.2457 USDT |
| 2024-02-16 |
1.1835 USDT |
29,276.1700 |
1.1813 USDT |
1.1699 USDT |
1.1766 USDT |
1.1741 USDT |
| 2024-02-15 |
1.1702 USDT |
74,210.8500 |
1.2074 USDT |
1.1808 USDT |
1.2079 USDT |
1.1989 USDT |
| 2024-02-14 |
1.2130 USDT |
443,674.0400 |
1.2852 USDT |
1.1348 USDT |
1.1801 USDT |
1.1524 USDT |
| 2024-02-13 |
1.4110 USDT |
13,764.1700 |
1.4498 USDT |
1.3926 USDT |
1.4117 USDT |
1.4090 USDT |
| 2024-02-12 |
1.4218 USDT |
40,459.0000 |
1.3975 USDT |
1.3339 USDT |
1.3715 USDT |
1.3782 USDT |
| 2024-02-11 |
1.3728 USDT |
26,276.9000 |
1.3859 USDT |
1.3772 USDT |
1.3910 USDT |
1.4209 USDT |
| 2024-02-10 |
1.4311 USDT |
7,274.1500 |
1.4495 USDT |
1.4002 USDT |
1.4166 USDT |
1.4139 USDT |
| 2024-02-09 |
1.4348 USDT |
52,711.9800 |
1.3979 USDT |
1.3882 USDT |
1.4299 USDT |
1.4194 USDT |
| 2024-02-08 |
1.4966 USDT |
10,449.4700 |
1.5038 USDT |
1.4756 USDT |
1.4945 USDT |
1.5135 USDT |
| 2024-02-07 |
1.5635 USDT |
12,823.7500 |
1.5506 USDT |
1.5000 USDT |
1.5068 USDT |
1.5022 USDT |
| 2024-02-06 |
1.6146 USDT |
6,758.1500 |
1.5991 USDT |
1.5592 USDT |
1.5761 USDT |
1.5786 USDT |
| 2024-02-05 |
1.5821 USDT |
19,083.6700 |
1.5212 USDT |
1.5166 USDT |
1.5576 USDT |
1.5789 USDT |
| 2024-02-04 |
1.5922 USDT |
32,122.2800 |
1.5494 USDT |
1.5404 USDT |
1.5811 USDT |
1.6358 USDT |
| 2024-02-03 |
1.5823 USDT |
6,873.1100 |
1.5847 USDT |
1.5601 USDT |
1.5786 USDT |
1.5702 USDT |
| 2024-02-02 |
1.5742 USDT |
6,621.3400 |
1.5870 USDT |
1.5726 USDT |
1.5883 USDT |
1.5751 USDT |
| 2024-02-01 |
1.6268 USDT |
11,635.3400 |
1.5726 USDT |
1.5450 USDT |
1.5692 USDT |
1.5699 USDT |
| 2024-01-31 |
1.5935 USDT |
75,536.3000 |
1.5593 USDT |
1.5380 USDT |
1.5918 USDT |
1.6127 USDT |
| 2024-01-30 |
1.4881 USDT |
23,818.1400 |
1.4777 USDT |
1.4601 USDT |
1.4824 USDT |
1.5636 USDT |