Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.0607 USDT |
230,269.6929 |
0.0535 USDT |
0.0523 USDT |
0.0536 USDT |
0.0540 USDT |
| 2022-10-12 |
0.0544 USDT |
148,818.8772 |
0.0553 USDT |
0.0544 USDT |
0.0550 USDT |
0.0549 USDT |
| 2022-10-11 |
0.0554 USDT |
193,208.2135 |
0.0545 USDT |
0.0545 USDT |
0.0554 USDT |
0.0561 USDT |
| 2022-10-10 |
0.0507 USDT |
373,435.9493 |
0.0515 USDT |
0.0508 USDT |
0.0515 USDT |
0.0546 USDT |
| 2022-10-09 |
0.0481 USDT |
131,224.3295 |
0.0477 USDT |
0.0476 USDT |
0.0480 USDT |
0.0481 USDT |
| 2022-10-08 |
0.0471 USDT |
95,189.3252 |
0.0476 USDT |
0.0475 USDT |
0.0480 USDT |
0.0483 USDT |
| 2022-10-07 |
0.0471 USDT |
137,618.1358 |
0.0475 USDT |
0.0465 USDT |
0.0470 USDT |
0.0472 USDT |
| 2022-10-06 |
0.0449 USDT |
248,013.9776 |
0.0457 USDT |
0.0452 USDT |
0.0458 USDT |
0.0470 USDT |
| 2022-10-05 |
0.0458 USDT |
284,640.6130 |
0.0458 USDT |
0.0441 USDT |
0.0451 USDT |
0.0454 USDT |
| 2022-10-04 |
0.0459 USDT |
241,120.7105 |
0.0448 USDT |
0.0445 USDT |
0.0448 USDT |
0.0448 USDT |
| 2022-10-03 |
0.0487 USDT |
195,094.3989 |
0.0471 USDT |
0.0464 USDT |
0.0472 USDT |
0.0465 USDT |
| 2022-10-02 |
0.0487 USDT |
277,094.5468 |
0.0491 USDT |
0.0478 USDT |
0.0487 USDT |
0.0492 USDT |
| 2022-10-01 |
0.0451 USDT |
200,875.8670 |
0.0466 USDT |
0.0459 USDT |
0.0462 USDT |
0.0460 USDT |
| 2022-09-30 |
0.0431 USDT |
317,257.8033 |
0.0443 USDT |
0.0435 USDT |
0.0450 USDT |
0.0435 USDT |
| 2022-09-29 |
0.0423 USDT |
356,260.5158 |
0.0433 USDT |
0.0415 USDT |
0.0428 USDT |
0.0422 USDT |
| 2022-09-28 |
0.0440 USDT |
618,291.2163 |
0.0427 USDT |
0.0384 USDT |
0.0399 USDT |
0.0384 USDT |
| 2022-09-27 |
0.0412 USDT |
502,335.2336 |
0.0457 USDT |
0.0440 USDT |
0.0450 USDT |
0.0441 USDT |
| 2022-09-26 |
0.0471 USDT |
245,490.9453 |
0.0465 USDT |
0.0462 USDT |
0.0470 USDT |
0.0465 USDT |
| 2022-09-25 |
0.0481 USDT |
931,226.7317 |
0.0496 USDT |
0.0422 USDT |
0.0439 USDT |
0.0446 USDT |
| 2022-09-24 |
0.0475 USDT |
401,565.0636 |
0.0482 USDT |
0.0482 USDT |
0.0495 USDT |
0.0504 USDT |
| 2022-09-23 |
0.0530 USDT |
882,723.5685 |
0.0556 USDT |
0.0446 USDT |
0.0474 USDT |
0.0472 USDT |
| 2022-09-22 |
0.0566 USDT |
409,138.5138 |
0.0553 USDT |
0.0521 USDT |
0.0539 USDT |
0.0530 USDT |
| 2022-09-21 |
0.0608 USDT |
1,264,230.8463 |
0.0590 USDT |
0.0518 USDT |
0.0595 USDT |
0.0662 USDT |
| 2022-09-20 |
0.0596 USDT |
362,375.3462 |
0.0602 USDT |
0.0598 USDT |
0.0619 USDT |
0.0613 USDT |
| 2022-09-19 |
0.0631 USDT |
370,019.0611 |
0.0605 USDT |
0.0563 USDT |
0.0579 USDT |
0.0580 USDT |
| 2022-09-18 |
0.0565 USDT |
1,263,785.2853 |
0.0535 USDT |
0.0522 USDT |
0.0538 USDT |
0.0654 USDT |
| 2022-09-17 |
0.0492 USDT |
199,578.0122 |
0.0478 USDT |
0.0474 USDT |
0.0485 USDT |
0.0491 USDT |
| 2022-09-16 |
0.0530 USDT |
330,225.2231 |
0.0530 USDT |
0.0497 USDT |
0.0513 USDT |
0.0505 USDT |
| 2022-09-15 |
0.0507 USDT |
221,686.3454 |
0.0518 USDT |
0.0513 USDT |
0.0522 USDT |
0.0525 USDT |
| 2022-09-14 |
0.0503 USDT |
349,939.2311 |
0.0497 USDT |
0.0468 USDT |
0.0487 USDT |
0.0482 USDT |
| 2022-09-13 |
0.0432 USDT |
600,761.3353 |
0.0464 USDT |
0.0461 USDT |
0.0479 USDT |
0.0504 USDT |
| 2022-09-12 |
0.0396 USDT |
667,028.2217 |
0.0388 USDT |
0.0366 USDT |
0.0386 USDT |
0.0383 USDT |
| 2022-09-11 |
0.0405 USDT |
624,922.0760 |
0.0421 USDT |
0.0415 USDT |
0.0423 USDT |
0.0423 USDT |
| 2022-09-10 |
0.0447 USDT |
297,105.0817 |
0.0462 USDT |
0.0439 USDT |
0.0455 USDT |
0.0445 USDT |
| 2022-09-09 |
0.0482 USDT |
583,769.7043 |
0.0466 USDT |
0.0423 USDT |
0.0442 USDT |
0.0433 USDT |
| 2022-09-08 |
0.0596 USDT |
220,982.5517 |
0.0605 USDT |
0.0577 USDT |
0.0589 USDT |
0.0591 USDT |
| 2022-09-07 |
0.0638 USDT |
401,599.3252 |
0.0599 USDT |
0.0566 USDT |
0.0584 USDT |
0.0578 USDT |
| 2022-09-06 |
0.0561 USDT |
1,062,712.8525 |
0.0533 USDT |
0.0528 USDT |
0.0550 USDT |
0.0677 USDT |
| 2022-09-05 |
0.0547 USDT |
202,563.1821 |
0.0562 USDT |
0.0541 USDT |
0.0549 USDT |
0.0547 USDT |
| 2022-09-04 |
0.0498 USDT |
236,695.4839 |
0.0519 USDT |
0.0504 USDT |
0.0509 USDT |
0.0507 USDT |
| 2022-09-03 |
0.0507 USDT |
603,142.7209 |
0.0467 USDT |
0.0450 USDT |
0.0475 USDT |
0.0470 USDT |
| 2022-09-02 |
0.0670 USDT |
333,870.1173 |
0.0678 USDT |
0.0659 USDT |
0.0676 USDT |
0.0659 USDT |
| 2022-09-01 |
0.0709 USDT |
201,878.6862 |
0.0730 USDT |
0.0692 USDT |
0.0702 USDT |
0.0693 USDT |
| 2022-08-31 |
0.0692 USDT |
299,493.3181 |
0.0707 USDT |
0.0677 USDT |
0.0688 USDT |
0.0684 USDT |
| 2022-08-30 |
0.0677 USDT |
422,591.1169 |
0.0752 USDT |
0.0691 USDT |
0.0707 USDT |
0.0707 USDT |
| 2022-08-29 |
0.0721 USDT |
304,306.6538 |
0.0659 USDT |
0.0626 USDT |
0.0644 USDT |
0.0637 USDT |
| 2022-08-28 |
0.0711 USDT |
210,542.5742 |
0.0697 USDT |
0.0693 USDT |
0.0710 USDT |
0.0732 USDT |
| 2022-08-27 |
0.0749 USDT |
285,279.7920 |
0.0743 USDT |
0.0693 USDT |
0.0711 USDT |
0.0696 USDT |
| 2022-08-26 |
0.0635 USDT |
333,891.5237 |
0.0725 USDT |
0.0709 USDT |
0.0725 USDT |
0.0757 USDT |
| 2022-08-25 |
0.0565 USDT |
242,612.2786 |
0.0577 USDT |
0.0556 USDT |
0.0568 USDT |
0.0563 USDT |