Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
0.0079 USDT |
5,049,088.9494 |
0.0075 USDT |
0.0065 USDT |
0.0068 USDT |
0.0068 USDT |
| 2023-01-19 |
0.0087 USDT |
2,066,229.5753 |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-01-18 |
0.0078 USDT |
3,038,566.0217 |
0.0084 USDT |
0.0083 USDT |
0.0085 USDT |
0.0091 USDT |
| 2023-01-17 |
0.0074 USDT |
2,755,304.4512 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0072 USDT |
| 2023-01-16 |
0.0077 USDT |
3,448,382.3182 |
0.0078 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2023-01-15 |
0.0079 USDT |
5,410,787.9166 |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2023-01-14 |
0.0108 USDT |
7,769,589.2508 |
0.0113 USDT |
0.0072 USDT |
0.0096 USDT |
0.0077 USDT |
| 2023-01-13 |
0.0165 USDT |
2,635,956.6765 |
0.0174 USDT |
0.0134 USDT |
0.0148 USDT |
0.0144 USDT |
| 2023-01-12 |
0.0180 USDT |
1,095,677.8871 |
0.0168 USDT |
0.0164 USDT |
0.0169 USDT |
0.0167 USDT |
| 2023-01-11 |
0.0199 USDT |
1,037,751.3889 |
0.0220 USDT |
0.0205 USDT |
0.0210 USDT |
0.0207 USDT |
| 2023-01-10 |
0.0190 USDT |
966,240.0455 |
0.0182 USDT |
0.0182 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-01-09 |
0.0201 USDT |
2,040,043.4406 |
0.0182 USDT |
0.0171 USDT |
0.0181 USDT |
0.0171 USDT |
| 2023-01-08 |
0.0281 USDT |
542,072.7422 |
0.0280 USDT |
0.0267 USDT |
0.0274 USDT |
0.0270 USDT |
| 2023-01-07 |
0.0292 USDT |
456,130.8519 |
0.0300 USDT |
0.0278 USDT |
0.0294 USDT |
0.0296 USDT |
| 2023-01-06 |
0.0308 USDT |
377,607.8135 |
0.0293 USDT |
0.0289 USDT |
0.0293 USDT |
0.0292 USDT |
| 2023-01-05 |
0.0311 USDT |
462,295.3493 |
0.0302 USDT |
0.0299 USDT |
0.0304 USDT |
0.0312 USDT |
| 2023-01-04 |
0.0317 USDT |
926,873.5961 |
0.0286 USDT |
0.0286 USDT |
0.0305 USDT |
0.0304 USDT |
| 2023-01-03 |
0.0379 USDT |
211,860.1346 |
0.0410 USDT |
0.0396 USDT |
0.0403 USDT |
0.0399 USDT |
| 2023-01-02 |
0.0382 USDT |
216,576.1569 |
0.0373 USDT |
0.0366 USDT |
0.0369 USDT |
0.0372 USDT |
| 2023-01-01 |
0.0414 USDT |
375,175.2191 |
0.0399 USDT |
0.0380 USDT |
0.0389 USDT |
0.0389 USDT |
| 2022-12-31 |
0.0441 USDT |
266,882.8832 |
0.0427 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |
| 2022-12-30 |
0.0472 USDT |
134,892.9039 |
0.0459 USDT |
0.0456 USDT |
0.0461 USDT |
0.0464 USDT |
| 2022-12-29 |
0.0461 USDT |
443,874.6410 |
0.0457 USDT |
0.0453 USDT |
0.0484 USDT |
0.0476 USDT |
| 2022-12-28 |
0.0468 USDT |
502,441.5163 |
0.0460 USDT |
0.0450 USDT |
0.0461 USDT |
0.0458 USDT |
| 2022-12-27 |
0.0422 USDT |
329,792.4611 |
0.0450 USDT |
0.0442 USDT |
0.0449 USDT |
0.0446 USDT |
| 2022-12-26 |
0.0504 USDT |
127,264.3848 |
0.0496 USDT |
0.0487 USDT |
0.0496 USDT |
0.0488 USDT |
| 2022-12-25 |
0.0529 USDT |
139,094.5214 |
0.0521 USDT |
0.0508 USDT |
0.0518 USDT |
0.0517 USDT |
| 2022-12-24 |
0.0519 USDT |
82,871.2693 |
0.0523 USDT |
0.0520 USDT |
0.0525 USDT |
0.0532 USDT |
| 2022-12-23 |
0.0512 USDT |
116,999.1374 |
0.0511 USDT |
0.0507 USDT |
0.0515 USDT |
0.0514 USDT |
| 2022-12-22 |
0.0541 USDT |
348,935.9688 |
0.0558 USDT |
0.0506 USDT |
0.0519 USDT |
0.0511 USDT |
| 2022-12-21 |
0.0559 USDT |
412,235.5916 |
0.0569 USDT |
0.0530 USDT |
0.0541 USDT |
0.0537 USDT |
| 2022-12-20 |
0.0550 USDT |
423,621.9826 |
0.0541 USDT |
0.0530 USDT |
0.0549 USDT |
0.0542 USDT |
| 2022-12-19 |
0.0595 USDT |
666,183.1011 |
0.0621 USDT |
0.0610 USDT |
0.0664 USDT |
0.0660 USDT |
| 2022-12-18 |
0.0592 USDT |
283,941.7767 |
0.0474 USDT |
0.0470 USDT |
0.0498 USDT |
0.0506 USDT |
| 2022-12-17 |
0.0762 USDT |
890,411.2599 |
0.0576 USDT |
0.0422 USDT |
0.0558 USDT |
0.0488 USDT |
| 2022-12-16 |
0.0400 USDT |
272,753.8998 |
0.0428 USDT |
0.0417 USDT |
0.0425 USDT |
0.0435 USDT |
| 2022-12-15 |
0.0335 USDT |
301,217.8796 |
0.0346 USDT |
0.0340 USDT |
0.0344 USDT |
0.0346 USDT |
| 2022-12-14 |
0.0307 USDT |
341,733.0062 |
0.0320 USDT |
0.0314 USDT |
0.0324 USDT |
0.0321 USDT |
| 2022-12-13 |
0.0318 USDT |
165,477.7923 |
0.0307 USDT |
0.0304 USDT |
0.0306 USDT |
0.0305 USDT |
| 2022-12-12 |
0.0334 USDT |
225,758.7976 |
0.0332 USDT |
0.0322 USDT |
0.0329 USDT |
0.0323 USDT |
| 2022-12-11 |
0.0313 USDT |
322,451.0451 |
0.0311 USDT |
0.0308 USDT |
0.0313 USDT |
0.0324 USDT |
| 2022-12-10 |
0.0311 USDT |
150,043.2185 |
0.0310 USDT |
0.0309 USDT |
0.0311 USDT |
0.0316 USDT |
| 2022-12-09 |
0.0307 USDT |
231,409.0770 |
0.0308 USDT |
0.0304 USDT |
0.0307 USDT |
0.0306 USDT |
| 2022-12-08 |
0.0322 USDT |
375,864.9579 |
0.0323 USDT |
0.0305 USDT |
0.0312 USDT |
0.0311 USDT |
| 2022-12-07 |
0.0316 USDT |
300,610.9523 |
0.0328 USDT |
0.0326 USDT |
0.0332 USDT |
0.0334 USDT |
| 2022-12-06 |
0.0290 USDT |
276,451.6892 |
0.0288 USDT |
0.0281 USDT |
0.0288 USDT |
0.0284 USDT |
| 2022-12-05 |
0.0289 USDT |
381,063.9390 |
0.0294 USDT |
0.0291 USDT |
0.0296 USDT |
0.0299 USDT |
| 2022-12-04 |
0.0305 USDT |
382,757.0101 |
0.0293 USDT |
0.0287 USDT |
0.0292 USDT |
0.0290 USDT |
| 2022-12-03 |
0.0294 USDT |
303,126.3710 |
0.0301 USDT |
0.0300 USDT |
0.0303 USDT |
0.0311 USDT |
| 2022-12-02 |
0.0300 USDT |
437,997.9173 |
0.0291 USDT |
0.0280 USDT |
0.0286 USDT |
0.0285 USDT |