Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
3.5819 USDT |
8,025.6194 |
3.9138 USDT |
3.8253 USDT |
3.9688 USDT |
3.8521 USDT |
| 2024-11-20 |
3.6945 USDT |
41,760.8120 |
3.3338 USDT |
3.2268 USDT |
3.4129 USDT |
3.3679 USDT |
| 2024-11-19 |
4.0861 USDT |
68,938.0479 |
3.9188 USDT |
3.6660 USDT |
3.8182 USDT |
3.8182 USDT |
| 2024-11-18 |
4.3235 USDT |
814.8876 |
4.4279 USDT |
4.4065 USDT |
4.4670 USDT |
4.4245 USDT |
| 2024-11-17 |
3.7367 USDT |
5,882.7099 |
3.3966 USDT |
3.3535 USDT |
3.4677 USDT |
3.4652 USDT |
| 2024-11-16 |
3.7877 USDT |
43,459.6561 |
4.0238 USDT |
3.8911 USDT |
4.0617 USDT |
4.3004 USDT |
| 2024-11-15 |
3.1063 USDT |
1,708.6791 |
3.5523 USDT |
3.5050 USDT |
3.5652 USDT |
3.5574 USDT |
| 2024-11-14 |
3.3292 USDT |
249,642.1001 |
3.3822 USDT |
2.9784 USDT |
3.2383 USDT |
3.1505 USDT |
| 2024-11-13 |
3.5633 USDT |
172,628.5884 |
3.2607 USDT |
3.1219 USDT |
3.3108 USDT |
3.6449 USDT |
| 2024-11-12 |
4.4724 USDT |
234,465.7586 |
4.0008 USDT |
3.5546 USDT |
3.8386 USDT |
3.8216 USDT |
| 2024-11-11 |
4.9845 USDT |
73,093.3613 |
5.2614 USDT |
4.8389 USDT |
5.2601 USDT |
5.4341 USDT |
| 2024-11-10 |
4.8760 USDT |
6,967.4977 |
5.7268 USDT |
5.4550 USDT |
5.7570 USDT |
5.5420 USDT |
| 2024-11-09 |
3.9913 USDT |
2,866.2539 |
3.9697 USDT |
3.9664 USDT |
4.0583 USDT |
4.0136 USDT |
| 2024-11-08 |
3.7222 USDT |
93,936.8174 |
3.5665 USDT |
3.4589 USDT |
3.6782 USDT |
3.6981 USDT |
| 2024-11-07 |
4.0110 USDT |
2,058.2701 |
4.0410 USDT |
3.9162 USDT |
4.0679 USDT |
3.9279 USDT |
| 2024-11-06 |
3.4382 USDT |
3,937.0958 |
3.8162 USDT |
3.8077 USDT |
3.8945 USDT |
3.8680 USDT |
| 2024-11-05 |
3.0203 USDT |
63,227.8876 |
3.1516 USDT |
2.8408 USDT |
2.9456 USDT |
2.9331 USDT |
| 2024-11-04 |
3.0531 USDT |
122,232.9646 |
3.0648 USDT |
2.8491 USDT |
2.9254 USDT |
2.9155 USDT |
| 2024-11-03 |
3.0718 USDT |
169,912.2473 |
3.1241 USDT |
2.7681 USDT |
2.9367 USDT |
3.0852 USDT |
| 2024-11-02 |
3.6471 USDT |
1,288.3040 |
3.5156 USDT |
3.4795 USDT |
3.5156 USDT |
3.4962 USDT |
| 2024-11-01 |
4.1089 USDT |
54,055.6904 |
4.2077 USDT |
3.7129 USDT |
3.7816 USDT |
3.7580 USDT |
| 2024-10-31 |
4.3632 USDT |
74,569.8269 |
4.3558 USDT |
4.0759 USDT |
4.1805 USDT |
4.1651 USDT |
| 2024-10-30 |
4.7609 USDT |
37,164.6642 |
4.6445 USDT |
4.5147 USDT |
4.6283 USDT |
4.5684 USDT |
| 2024-10-29 |
4.3270 USDT |
62,406.6848 |
4.5380 USDT |
4.4818 USDT |
4.7162 USDT |
4.5835 USDT |
| 2024-10-28 |
3.6147 USDT |
66,459.1858 |
3.4787 USDT |
3.3680 USDT |
3.5459 USDT |
3.6591 USDT |
| 2024-10-27 |
3.7483 USDT |
17,357.4078 |
3.7874 USDT |
3.7111 USDT |
3.7959 USDT |
3.8387 USDT |
| 2024-10-26 |
3.5203 USDT |
21,511.8519 |
3.5391 USDT |
3.5391 USDT |
3.6078 USDT |
3.5735 USDT |
| 2024-10-25 |
4.3976 USDT |
85,126.8015 |
4.5208 USDT |
3.9268 USDT |
4.0568 USDT |
4.0045 USDT |
| 2024-10-24 |
4.7491 USDT |
75,034.5848 |
4.5356 USDT |
4.4989 USDT |
4.6294 USDT |
4.8677 USDT |
| 2024-10-23 |
4.2334 USDT |
52,640.4268 |
4.1981 USDT |
3.8089 USDT |
3.9644 USDT |
4.0068 USDT |
| 2024-10-22 |
4.6187 USDT |
87,137.4688 |
4.5505 USDT |
4.2929 USDT |
4.4881 USDT |
4.5690 USDT |
| 2024-10-21 |
4.9479 USDT |
54,508.2016 |
4.7174 USDT |
4.4695 USDT |
4.6428 USDT |
4.8267 USDT |
| 2024-10-20 |
5.0304 USDT |
49,568.7513 |
4.9457 USDT |
4.9456 USDT |
5.1041 USDT |
5.4225 USDT |
| 2024-10-19 |
0.0244 USDT |
18,614.9375 |
4.8745 USDT |
4.6954 USDT |
4.8571 USDT |
4.8425 USDT |
| 2024-10-18 |
0.0005 USDT |
254,592,040.6349 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-10-17 |
0.0004 USDT |
269,837,258.3682 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-16 |
0.0005 USDT |
332,873,754.6192 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-10-15 |
0.0005 USDT |
220,186,834.8112 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-10-14 |
0.0005 USDT |
777,374,485.2307 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
| 2024-10-13 |
0.0005 USDT |
25,463,946.0274 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-12 |
0.0004 USDT |
301,809,364.3476 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-11 |
0.0004 USDT |
355,481,224.2721 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-10 |
0.0004 USDT |
1,955,073,249.7644 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-10-09 |
0.0004 USDT |
827,150,473.9819 |
0.0004 USDT |
0.0003 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-08 |
0.0004 USDT |
988,636,808.7638 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-07 |
0.0004 USDT |
1,414,104,492.7601 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-06 |
0.0004 USDT |
463,281,794.0986 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-05 |
0.0004 USDT |
478,007,270.8728 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-04 |
0.0004 USDT |
24,379,374.3482 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-10-03 |
0.0004 USDT |
76,724,390.4159 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |