Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0334 USDT |
307,355.8283 |
0.0338 USDT |
0.0333 USDT |
0.0339 USDT |
0.0336 USDT |
| 2022-11-30 |
0.0340 USDT |
395,408.7966 |
0.0347 USDT |
0.0324 USDT |
0.0335 USDT |
0.0326 USDT |
| 2022-11-29 |
0.0353 USDT |
316,402.1479 |
0.0347 USDT |
0.0341 USDT |
0.0348 USDT |
0.0347 USDT |
| 2022-11-28 |
0.0382 USDT |
248,676.3032 |
0.0378 USDT |
0.0368 USDT |
0.0373 USDT |
0.0377 USDT |
| 2022-11-27 |
0.0341 USDT |
296,252.1183 |
0.0337 USDT |
0.0331 USDT |
0.0336 USDT |
0.0333 USDT |
| 2022-11-26 |
0.0367 USDT |
192,147.7362 |
0.0377 USDT |
0.0369 USDT |
0.0372 USDT |
0.0379 USDT |
| 2022-11-25 |
0.0376 USDT |
200,281.8891 |
0.0380 USDT |
0.0377 USDT |
0.0382 USDT |
0.0381 USDT |
| 2022-11-24 |
0.0353 USDT |
276,580.1354 |
0.0359 USDT |
0.0359 USDT |
0.0363 USDT |
0.0362 USDT |
| 2022-11-23 |
0.0359 USDT |
503,900.0453 |
0.0366 USDT |
0.0343 USDT |
0.0347 USDT |
0.0345 USDT |
| 2022-11-22 |
0.0412 USDT |
419,912.8464 |
0.0387 USDT |
0.0369 USDT |
0.0384 USDT |
0.0380 USDT |
| 2022-11-21 |
0.0440 USDT |
653,821.3174 |
0.0448 USDT |
0.0430 USDT |
0.0447 USDT |
0.0438 USDT |
| 2022-11-20 |
0.0393 USDT |
802,933.7029 |
0.0391 USDT |
0.0387 USDT |
0.0393 USDT |
0.0443 USDT |
| 2022-11-19 |
0.0395 USDT |
240,631.7451 |
0.0380 USDT |
0.0374 USDT |
0.0379 USDT |
0.0377 USDT |
| 2022-11-18 |
0.0392 USDT |
369,883.5936 |
0.0397 USDT |
0.0394 USDT |
0.0403 USDT |
0.0399 USDT |
| 2022-11-17 |
0.0407 USDT |
216,780.6664 |
0.0396 USDT |
0.0394 USDT |
0.0398 USDT |
0.0398 USDT |
| 2022-11-16 |
0.0390 USDT |
336,799.7165 |
0.0414 USDT |
0.0398 USDT |
0.0410 USDT |
0.0401 USDT |
| 2022-11-15 |
0.0399 USDT |
559,469.3052 |
0.0373 USDT |
0.0372 USDT |
0.0401 USDT |
0.0399 USDT |
| 2022-11-14 |
0.0446 USDT |
758,996.0207 |
0.0433 USDT |
0.0415 USDT |
0.0427 USDT |
0.0437 USDT |
| 2022-11-13 |
0.0440 USDT |
807,798.4769 |
0.0424 USDT |
0.0414 USDT |
0.0428 USDT |
0.0441 USDT |
| 2022-11-12 |
0.0436 USDT |
268,693.5713 |
0.0432 USDT |
0.0430 USDT |
0.0438 USDT |
0.0453 USDT |
| 2022-11-11 |
0.0412 USDT |
622,921.3965 |
0.0432 USDT |
0.0414 USDT |
0.0429 USDT |
0.0415 USDT |
| 2022-11-10 |
0.0452 USDT |
1,565,755.8241 |
0.0363 USDT |
0.0359 USDT |
0.0373 USDT |
0.0365 USDT |
| 2022-11-09 |
0.0471 USDT |
2,260,744.5007 |
0.0506 USDT |
0.0483 USDT |
0.0542 USDT |
0.0579 USDT |
| 2022-11-08 |
0.0388 USDT |
6,975,228.0328 |
0.0349 USDT |
0.0336 USDT |
0.0401 USDT |
0.0457 USDT |
| 2022-11-07 |
0.0267 USDT |
891,372.6815 |
0.0278 USDT |
0.0253 USDT |
0.0263 USDT |
0.0261 USDT |
| 2022-11-06 |
0.0226 USDT |
946,820.6992 |
0.0228 USDT |
0.0228 USDT |
0.0241 USDT |
0.0239 USDT |
| 2022-11-05 |
0.0227 USDT |
1,159,862.1908 |
0.0208 USDT |
0.0206 USDT |
0.0220 USDT |
0.0226 USDT |
| 2022-11-04 |
0.0264 USDT |
1,351,011.6601 |
0.0247 USDT |
0.0220 USDT |
0.0236 USDT |
0.0237 USDT |
| 2022-11-03 |
0.0289 USDT |
1,115,290.1679 |
0.0257 USDT |
0.0256 USDT |
0.0269 USDT |
0.0282 USDT |
| 2022-11-02 |
0.0402 USDT |
1,328,877.4373 |
0.0400 USDT |
0.0370 USDT |
0.0416 USDT |
0.0426 USDT |
| 2022-11-01 |
0.0378 USDT |
389,087.5578 |
0.0384 USDT |
0.0378 USDT |
0.0388 USDT |
0.0388 USDT |
| 2022-10-31 |
0.0386 USDT |
365,131.2015 |
0.0384 USDT |
0.0376 USDT |
0.0380 USDT |
0.0379 USDT |
| 2022-10-30 |
0.0355 USDT |
435,632.9617 |
0.0385 USDT |
0.0377 USDT |
0.0386 USDT |
0.0398 USDT |
| 2022-10-29 |
0.0366 USDT |
625,774.9412 |
0.0353 USDT |
0.0339 USDT |
0.0352 USDT |
0.0353 USDT |
| 2022-10-28 |
0.0436 USDT |
324,557.1121 |
0.0405 USDT |
0.0394 USDT |
0.0403 USDT |
0.0408 USDT |
| 2022-10-27 |
0.0428 USDT |
458,041.2477 |
0.0437 USDT |
0.0418 USDT |
0.0429 USDT |
0.0447 USDT |
| 2022-10-26 |
0.0447 USDT |
314,666.2281 |
0.0437 USDT |
0.0433 USDT |
0.0444 USDT |
0.0444 USDT |
| 2022-10-25 |
0.0504 USDT |
636,512.7477 |
0.0452 USDT |
0.0439 USDT |
0.0460 USDT |
0.0471 USDT |
| 2022-10-24 |
0.0526 USDT |
176,902.8711 |
0.0548 USDT |
0.0537 USDT |
0.0548 USDT |
0.0549 USDT |
| 2022-10-23 |
0.0528 USDT |
285,143.9678 |
0.0508 USDT |
0.0486 USDT |
0.0506 USDT |
0.0495 USDT |
| 2022-10-22 |
0.0561 USDT |
104,201.7250 |
0.0565 USDT |
0.0555 USDT |
0.0561 USDT |
0.0557 USDT |
| 2022-10-21 |
0.0574 USDT |
124,226.0236 |
0.0554 USDT |
0.0546 USDT |
0.0558 USDT |
0.0556 USDT |
| 2022-10-20 |
0.0552 USDT |
270,806.9431 |
0.0567 USDT |
0.0562 USDT |
0.0577 USDT |
0.0568 USDT |
| 2022-10-19 |
0.0528 USDT |
212,483.1479 |
0.0525 USDT |
0.0516 USDT |
0.0526 USDT |
0.0523 USDT |
| 2022-10-18 |
0.0506 USDT |
272,252.2849 |
0.0534 USDT |
0.0507 USDT |
0.0522 USDT |
0.0515 USDT |
| 2022-10-17 |
0.0505 USDT |
227,426.7946 |
0.0490 USDT |
0.0480 USDT |
0.0488 USDT |
0.0483 USDT |
| 2022-10-16 |
0.0509 USDT |
347,527.2613 |
0.0528 USDT |
0.0506 USDT |
0.0517 USDT |
0.0515 USDT |
| 2022-10-15 |
0.0528 USDT |
300,638.3381 |
0.0507 USDT |
0.0494 USDT |
0.0506 USDT |
0.0504 USDT |
| 2022-10-14 |
0.0524 USDT |
216,979.5861 |
0.0547 USDT |
0.0547 USDT |
0.0565 USDT |
0.0564 USDT |
| 2022-10-13 |
0.0607 USDT |
230,269.6929 |
0.0535 USDT |
0.0523 USDT |
0.0536 USDT |
0.0540 USDT |