Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0211 USDT |
1,716,122.1259 |
0.0205 USDT |
0.0203 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-08-29 |
0.0203 USDT |
8,073,391.9328 |
0.0212 USDT |
0.0207 USDT |
0.0213 USDT |
0.0218 USDT |
| 2023-08-28 |
0.0188 USDT |
2,703,694.6201 |
0.0196 USDT |
0.0190 USDT |
0.0195 USDT |
0.0198 USDT |
| 2023-08-27 |
0.0186 USDT |
2,047,809.1175 |
0.0189 USDT |
0.0186 USDT |
0.0189 USDT |
0.0188 USDT |
| 2023-08-26 |
0.0192 USDT |
1,656,105.2487 |
0.0189 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-08-25 |
0.0184 USDT |
3,674,931.9561 |
0.0181 USDT |
0.0180 USDT |
0.0183 USDT |
0.0189 USDT |
| 2023-08-24 |
0.0208 USDT |
4,522,291.3270 |
0.0201 USDT |
0.0190 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-08-23 |
0.0212 USDT |
2,526,309.3051 |
0.0228 USDT |
0.0224 USDT |
0.0228 USDT |
0.0228 USDT |
| 2023-08-22 |
0.0205 USDT |
10,954,200.6938 |
0.0203 USDT |
0.0190 USDT |
0.0205 USDT |
0.0215 USDT |
| 2023-08-21 |
0.0211 USDT |
2,548,969.7146 |
0.0200 USDT |
0.0199 USDT |
0.0204 USDT |
0.0210 USDT |
| 2023-08-20 |
0.0225 USDT |
2,978,455.1681 |
0.0230 USDT |
0.0230 USDT |
0.0234 USDT |
0.0235 USDT |
| 2023-08-19 |
0.0227 USDT |
4,110,355.2560 |
0.0230 USDT |
0.0220 USDT |
0.0226 USDT |
0.0222 USDT |
| 2023-08-18 |
0.0217 USDT |
3,608,870.0772 |
0.0219 USDT |
0.0215 USDT |
0.0219 USDT |
0.0223 USDT |
| 2023-08-17 |
0.0267 USDT |
25,679,815.2087 |
0.0299 USDT |
0.0171 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-08-16 |
0.0333 USDT |
15,879,694.8758 |
0.0342 USDT |
0.0287 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-08-15 |
0.0420 USDT |
24,078,422.2968 |
0.0459 USDT |
0.0374 USDT |
0.0415 USDT |
0.0407 USDT |
| 2023-08-14 |
0.0496 USDT |
1,331,226.8231 |
0.0515 USDT |
0.0479 USDT |
0.0488 USDT |
0.0494 USDT |
| 2023-08-13 |
0.0474 USDT |
1,477,936.6049 |
0.0494 USDT |
0.0477 USDT |
0.0484 USDT |
0.0484 USDT |
| 2023-08-12 |
0.0445 USDT |
431,305.5073 |
0.0445 USDT |
0.0441 USDT |
0.0450 USDT |
0.0456 USDT |
| 2023-08-11 |
0.0418 USDT |
270,680.6467 |
0.0413 USDT |
0.0411 USDT |
0.0414 USDT |
0.0418 USDT |
| 2023-08-10 |
0.0419 USDT |
984,238.7331 |
0.0419 USDT |
0.0414 USDT |
0.0420 USDT |
0.0425 USDT |
| 2023-08-09 |
0.0458 USDT |
980,914.9451 |
0.0435 USDT |
0.0426 USDT |
0.0432 USDT |
0.0430 USDT |
| 2023-08-08 |
0.0476 USDT |
919,222.0623 |
0.0485 USDT |
0.0474 USDT |
0.0477 USDT |
0.0475 USDT |
| 2023-08-07 |
0.0472 USDT |
3,032,671.5995 |
0.0450 USDT |
0.0430 USDT |
0.0447 USDT |
0.0454 USDT |
| 2023-08-06 |
0.0479 USDT |
1,071,460.3601 |
0.0489 USDT |
0.0486 USDT |
0.0497 USDT |
0.0497 USDT |
| 2023-08-05 |
0.0433 USDT |
576,138.7168 |
0.0448 USDT |
0.0437 USDT |
0.0442 USDT |
0.0445 USDT |
| 2023-08-04 |
0.0455 USDT |
1,586,599.1292 |
0.0455 USDT |
0.0432 USDT |
0.0440 USDT |
0.0433 USDT |
| 2023-08-03 |
0.0530 USDT |
536,112.7601 |
0.0511 USDT |
0.0490 USDT |
0.0503 USDT |
0.0495 USDT |
| 2023-08-02 |
0.0567 USDT |
419,364.8488 |
0.0547 USDT |
0.0537 USDT |
0.0547 USDT |
0.0546 USDT |
| 2023-08-01 |
0.0531 USDT |
449,857.9422 |
0.0543 USDT |
0.0541 USDT |
0.0549 USDT |
0.0550 USDT |
| 2023-07-31 |
0.0576 USDT |
1,862,079.4555 |
0.0568 USDT |
0.0542 USDT |
0.0554 USDT |
0.0556 USDT |
| 2023-07-30 |
0.0608 USDT |
1,656,674.9585 |
0.0587 USDT |
0.0568 USDT |
0.0597 USDT |
0.0596 USDT |
| 2023-07-29 |
0.0643 USDT |
264,194.5262 |
0.0647 USDT |
0.0641 USDT |
0.0648 USDT |
0.0646 USDT |
| 2023-07-28 |
0.0636 USDT |
166,600.0004 |
0.0639 USDT |
0.0636 USDT |
0.0642 USDT |
0.0645 USDT |
| 2023-07-27 |
0.0642 USDT |
484,934.8330 |
0.0627 USDT |
0.0627 USDT |
0.0636 USDT |
0.0635 USDT |
| 2023-07-26 |
0.0625 USDT |
1,085,244.0595 |
0.0654 USDT |
0.0632 USDT |
0.0646 USDT |
0.0643 USDT |
| 2023-07-25 |
0.0647 USDT |
667,298.6762 |
0.0627 USDT |
0.0615 USDT |
0.0625 USDT |
0.0620 USDT |
| 2023-07-24 |
0.0680 USDT |
733,827.8844 |
0.0666 USDT |
0.0647 USDT |
0.0664 USDT |
0.0660 USDT |
| 2023-07-23 |
0.0755 USDT |
563,291.5896 |
0.0782 USDT |
0.0761 USDT |
0.0775 USDT |
0.0771 USDT |
| 2023-07-22 |
0.0776 USDT |
475,435.2599 |
0.0756 USDT |
0.0756 USDT |
0.0764 USDT |
0.0757 USDT |
| 2023-07-21 |
0.0809 USDT |
774,319.9535 |
0.0781 USDT |
0.0762 USDT |
0.0777 USDT |
0.0772 USDT |
| 2023-07-20 |
0.0871 USDT |
1,061,434.1755 |
0.0828 USDT |
0.0808 USDT |
0.0856 USDT |
0.0852 USDT |
| 2023-07-19 |
0.0851 USDT |
925,050.2931 |
0.0837 USDT |
0.0813 USDT |
0.0840 USDT |
0.0836 USDT |
| 2023-07-18 |
0.0799 USDT |
767,123.5174 |
0.0817 USDT |
0.0766 USDT |
0.0776 USDT |
0.0766 USDT |
| 2023-07-17 |
0.0804 USDT |
816,478.2704 |
0.0800 USDT |
0.0779 USDT |
0.0803 USDT |
0.0812 USDT |
| 2023-07-16 |
0.0832 USDT |
822,737.0048 |
0.0810 USDT |
0.0776 USDT |
0.0792 USDT |
0.0782 USDT |
| 2023-07-15 |
0.0883 USDT |
536,693.3871 |
0.0869 USDT |
0.0850 USDT |
0.0867 USDT |
0.0856 USDT |
| 2023-07-14 |
0.0943 USDT |
1,069,611.2063 |
0.0839 USDT |
0.0830 USDT |
0.0866 USDT |
0.0890 USDT |
| 2023-07-13 |
0.0829 USDT |
4,879,599.3891 |
0.0888 USDT |
0.0882 USDT |
0.0953 USDT |
0.0940 USDT |
| 2023-07-12 |
0.0701 USDT |
915,153.2426 |
0.0698 USDT |
0.0665 USDT |
0.0685 USDT |
0.0688 USDT |