Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0744 USDT |
534,071.7911 |
0.0710 USDT |
0.0702 USDT |
0.0719 USDT |
0.0730 USDT |
| 2023-07-10 |
0.0753 USDT |
677,642.9432 |
0.0780 USDT |
0.0769 USDT |
0.0786 USDT |
0.0806 USDT |
| 2023-07-09 |
0.0784 USDT |
864,042.3273 |
0.0799 USDT |
0.0752 USDT |
0.0775 USDT |
0.0771 USDT |
| 2023-07-08 |
0.0777 USDT |
835,699.0073 |
0.0769 USDT |
0.0742 USDT |
0.0760 USDT |
0.0765 USDT |
| 2023-07-07 |
0.0732 USDT |
712,947.6519 |
0.0761 USDT |
0.0760 USDT |
0.0779 USDT |
0.0780 USDT |
| 2023-07-06 |
0.0814 USDT |
1,421,465.4227 |
0.0776 USDT |
0.0748 USDT |
0.0770 USDT |
0.0758 USDT |
| 2023-07-05 |
0.0923 USDT |
1,538,040.5438 |
0.0887 USDT |
0.0829 USDT |
0.0859 USDT |
0.0858 USDT |
| 2023-07-04 |
0.0925 USDT |
847,242.9324 |
0.0927 USDT |
0.0878 USDT |
0.0905 USDT |
0.0921 USDT |
| 2023-07-03 |
0.0916 USDT |
1,079,687.1238 |
0.0955 USDT |
0.0932 USDT |
0.0963 USDT |
0.0954 USDT |
| 2023-07-02 |
0.0871 USDT |
929,539.2768 |
0.0849 USDT |
0.0848 USDT |
0.0860 USDT |
0.0881 USDT |
| 2023-07-01 |
0.0919 USDT |
492,887.3762 |
0.0924 USDT |
0.0902 USDT |
0.0919 USDT |
0.0910 USDT |
| 2023-06-30 |
0.0805 USDT |
933,493.8217 |
0.0899 USDT |
0.0891 USDT |
0.0911 USDT |
0.0927 USDT |
| 2023-06-29 |
0.0811 USDT |
745,238.1971 |
0.0808 USDT |
0.0784 USDT |
0.0802 USDT |
0.0800 USDT |
| 2023-06-28 |
0.0807 USDT |
6,255,661.6600 |
0.0828 USDT |
0.0724 USDT |
0.0780 USDT |
0.0804 USDT |
| 2023-06-27 |
0.0922 USDT |
447,431.9342 |
0.0950 USDT |
0.0940 USDT |
0.0957 USDT |
0.0949 USDT |
| 2023-06-26 |
0.0955 USDT |
937,286.2892 |
0.0934 USDT |
0.0878 USDT |
0.0919 USDT |
0.0917 USDT |
| 2023-06-25 |
0.1063 USDT |
924,958.7395 |
0.1041 USDT |
0.1029 USDT |
0.1059 USDT |
0.1053 USDT |
| 2023-06-24 |
0.1020 USDT |
636,708.0819 |
0.1011 USDT |
0.0988 USDT |
0.1020 USDT |
0.1046 USDT |
| 2023-06-23 |
0.0979 USDT |
1,228,806.3283 |
0.1035 USDT |
0.0981 USDT |
0.1017 USDT |
0.1010 USDT |
| 2023-06-22 |
0.0940 USDT |
1,205,284.6702 |
0.0913 USDT |
0.0912 USDT |
0.0936 USDT |
0.0937 USDT |
| 2023-06-21 |
0.0852 USDT |
2,784,154.2998 |
0.0854 USDT |
0.0842 USDT |
0.0868 USDT |
0.0904 USDT |
| 2023-06-20 |
0.0740 USDT |
1,404,070.9706 |
0.0760 USDT |
0.0755 USDT |
0.0780 USDT |
0.0783 USDT |
| 2023-06-19 |
0.0725 USDT |
382,541.0022 |
0.0732 USDT |
0.0728 USDT |
0.0739 USDT |
0.0735 USDT |
| 2023-06-18 |
0.0758 USDT |
927,430.9331 |
0.0776 USDT |
0.0758 USDT |
0.0769 USDT |
0.0769 USDT |
| 2023-06-17 |
0.0754 USDT |
601,386.4663 |
0.0758 USDT |
0.0751 USDT |
0.0761 USDT |
0.0760 USDT |
| 2023-06-16 |
0.0684 USDT |
1,676,986.4006 |
0.0683 USDT |
0.0675 USDT |
0.0699 USDT |
0.0697 USDT |
| 2023-06-15 |
0.0647 USDT |
948,930.9625 |
0.0680 USDT |
0.0665 USDT |
0.0671 USDT |
0.0665 USDT |
| 2023-06-14 |
0.0681 USDT |
10,629,100.5055 |
0.0758 USDT |
0.0617 USDT |
0.0654 USDT |
0.0649 USDT |
| 2023-06-13 |
0.0744 USDT |
602,928.5637 |
0.0744 USDT |
0.0729 USDT |
0.0747 USDT |
0.0743 USDT |
| 2023-06-12 |
0.0657 USDT |
1,757,862.8026 |
0.0699 USDT |
0.0682 USDT |
0.0705 USDT |
0.0719 USDT |
| 2023-06-11 |
0.0693 USDT |
2,020,383.1535 |
0.0674 USDT |
0.0661 USDT |
0.0690 USDT |
0.0664 USDT |
| 2023-06-10 |
0.0695 USDT |
2,376,592.7222 |
0.0649 USDT |
0.0649 USDT |
0.0690 USDT |
0.0692 USDT |
| 2023-06-09 |
0.1239 USDT |
953,618.0955 |
0.1201 USDT |
0.1110 USDT |
0.1151 USDT |
0.1113 USDT |
| 2023-06-08 |
0.1196 USDT |
545,095.9599 |
0.1160 USDT |
0.1142 USDT |
0.1180 USDT |
0.1207 USDT |
| 2023-06-07 |
0.1330 USDT |
689,201.0956 |
0.1232 USDT |
0.1187 USDT |
0.1222 USDT |
0.1221 USDT |
| 2023-06-06 |
0.1456 USDT |
441,968.2043 |
0.1496 USDT |
0.1456 USDT |
0.1506 USDT |
0.1479 USDT |
| 2023-06-05 |
0.1339 USDT |
777,172.3238 |
0.1308 USDT |
0.1290 USDT |
0.1368 USDT |
0.1412 USDT |
| 2023-06-04 |
0.1709 USDT |
210,004.9388 |
0.1754 USDT |
0.1741 USDT |
0.1770 USDT |
0.1786 USDT |
| 2023-06-03 |
0.1655 USDT |
272,306.9804 |
0.1645 USDT |
0.1620 USDT |
0.1652 USDT |
0.1668 USDT |
| 2023-06-02 |
0.1625 USDT |
236,507.3440 |
0.1696 USDT |
0.1669 USDT |
0.1698 USDT |
0.1688 USDT |
| 2023-06-01 |
0.1616 USDT |
167,368.2650 |
0.1599 USDT |
0.1568 USDT |
0.1601 USDT |
0.1607 USDT |
| 2023-05-31 |
0.1714 USDT |
210,764.6234 |
0.1620 USDT |
0.1579 USDT |
0.1613 USDT |
0.1640 USDT |
| 2023-05-30 |
0.1914 USDT |
317,572.7305 |
0.1995 USDT |
0.1966 USDT |
0.2007 USDT |
0.1996 USDT |
| 2023-05-29 |
0.1822 USDT |
163,949.9752 |
0.1757 USDT |
0.1719 USDT |
0.1754 USDT |
0.1768 USDT |
| 2023-05-28 |
0.1811 USDT |
123,397.8284 |
0.1801 USDT |
0.1777 USDT |
0.1795 USDT |
0.1790 USDT |
| 2023-05-27 |
0.1733 USDT |
171,900.6919 |
0.1746 USDT |
0.1712 USDT |
0.1731 USDT |
0.1761 USDT |
| 2023-05-26 |
0.1716 USDT |
222,233.6991 |
0.1725 USDT |
0.1679 USDT |
0.1730 USDT |
0.1762 USDT |
| 2023-05-25 |
0.1718 USDT |
131,433.5908 |
0.1719 USDT |
0.1662 USDT |
0.1683 USDT |
0.1671 USDT |
| 2023-05-24 |
0.1856 USDT |
424,410.3077 |
0.1754 USDT |
0.1749 USDT |
0.1807 USDT |
0.1860 USDT |
| 2023-05-23 |
0.1990 USDT |
110,126.9947 |
0.1952 USDT |
0.1924 USDT |
0.1949 USDT |
0.1956 USDT |