Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.1916 USDT |
140,904.6750 |
0.1981 USDT |
0.1941 USDT |
0.1957 USDT |
0.1944 USDT |
| 2023-05-21 |
0.1958 USDT |
182,067.1869 |
0.1870 USDT |
0.1858 USDT |
0.1898 USDT |
0.1923 USDT |
| 2023-05-20 |
0.1976 USDT |
108,594.4388 |
0.1988 USDT |
0.1953 USDT |
0.1979 USDT |
0.2000 USDT |
| 2023-05-19 |
0.1919 USDT |
229,731.7879 |
0.1975 USDT |
0.1931 USDT |
0.1975 USDT |
0.1987 USDT |
| 2023-05-18 |
0.1957 USDT |
390,008.1415 |
0.1839 USDT |
0.1819 USDT |
0.1856 USDT |
0.1860 USDT |
| 2023-05-17 |
0.2021 USDT |
287,525.3849 |
0.2108 USDT |
0.2048 USDT |
0.2085 USDT |
0.2072 USDT |
| 2023-05-16 |
0.1947 USDT |
214,208.5124 |
0.1956 USDT |
0.1932 USDT |
0.1974 USDT |
0.2007 USDT |
| 2023-05-15 |
0.1910 USDT |
207,337.8528 |
0.1946 USDT |
0.1919 USDT |
0.1951 USDT |
0.1973 USDT |
| 2023-05-14 |
0.1786 USDT |
285,434.8199 |
0.1812 USDT |
0.1772 USDT |
0.1817 USDT |
0.1849 USDT |
| 2023-05-13 |
0.1780 USDT |
424,326.9884 |
0.1763 USDT |
0.1738 USDT |
0.1780 USDT |
0.1777 USDT |
| 2023-05-12 |
0.1813 USDT |
1,395,705.7724 |
0.1750 USDT |
0.1631 USDT |
0.1796 USDT |
0.1827 USDT |
| 2023-05-11 |
0.2079 USDT |
619,276.9002 |
0.1951 USDT |
0.1882 USDT |
0.1966 USDT |
0.2030 USDT |
| 2023-05-10 |
0.2130 USDT |
3,273,331.8073 |
0.2215 USDT |
0.1905 USDT |
0.2212 USDT |
0.2219 USDT |
| 2023-05-09 |
0.2136 USDT |
311,101.6276 |
0.2009 USDT |
0.1995 USDT |
0.2047 USDT |
0.2065 USDT |
| 2023-05-08 |
0.2137 USDT |
5,257,982.9247 |
0.2337 USDT |
0.1857 USDT |
0.2088 USDT |
0.2079 USDT |
| 2023-05-07 |
0.2513 USDT |
194,713.4761 |
0.2439 USDT |
0.2392 USDT |
0.2442 USDT |
0.2482 USDT |
| 2023-05-06 |
0.2593 USDT |
231,639.8737 |
0.2495 USDT |
0.2412 USDT |
0.2482 USDT |
0.2555 USDT |
| 2023-05-05 |
0.3315 USDT |
362,056.0767 |
0.3238 USDT |
0.2887 USDT |
0.2901 USDT |
0.2897 USDT |
| 2023-05-04 |
0.3192 USDT |
85,637.7287 |
0.3197 USDT |
0.3177 USDT |
0.3241 USDT |
0.3240 USDT |
| 2023-05-03 |
0.2956 USDT |
238,512.7476 |
0.2996 USDT |
0.2996 USDT |
0.3106 USDT |
0.3214 USDT |
| 2023-05-02 |
0.2932 USDT |
152,644.5741 |
0.2924 USDT |
0.2899 USDT |
0.2964 USDT |
0.3024 USDT |
| 2023-05-01 |
0.2951 USDT |
405,333.9613 |
0.2973 USDT |
0.2769 USDT |
0.2882 USDT |
0.2898 USDT |
| 2023-04-30 |
0.3168 USDT |
362,531.9731 |
0.3199 USDT |
0.3006 USDT |
0.3080 USDT |
0.3116 USDT |
| 2023-04-29 |
0.3205 USDT |
89,987.7519 |
0.3340 USDT |
0.3268 USDT |
0.3310 USDT |
0.3310 USDT |
| 2023-04-28 |
0.3158 USDT |
247,532.0409 |
0.2952 USDT |
0.2919 USDT |
0.2999 USDT |
0.3029 USDT |
| 2023-04-27 |
0.3293 USDT |
551,158.2607 |
0.3377 USDT |
0.3233 USDT |
0.3338 USDT |
0.3318 USDT |
| 2023-04-26 |
0.2991 USDT |
2,923,515.8309 |
0.3471 USDT |
0.2574 USDT |
0.2799 USDT |
0.2681 USDT |
| 2023-04-25 |
0.2725 USDT |
698,028.8088 |
0.2799 USDT |
0.2749 USDT |
0.2860 USDT |
0.3040 USDT |
| 2023-04-24 |
0.3006 USDT |
699,582.0559 |
0.2806 USDT |
0.2644 USDT |
0.2724 USDT |
0.2719 USDT |
| 2023-04-23 |
0.2808 USDT |
1,870,912.3116 |
0.2686 USDT |
0.2577 USDT |
0.2707 USDT |
0.3120 USDT |
| 2023-04-22 |
0.2837 USDT |
246,929.0179 |
0.2840 USDT |
0.2739 USDT |
0.2795 USDT |
0.2787 USDT |
| 2023-04-21 |
0.3103 USDT |
1,635,090.8159 |
0.3068 USDT |
0.2661 USDT |
0.2747 USDT |
0.2736 USDT |
| 2023-04-20 |
0.3947 USDT |
1,188,108.7961 |
0.3777 USDT |
0.3553 USDT |
0.3689 USDT |
0.3668 USDT |
| 2023-04-19 |
0.4395 USDT |
222,126.2315 |
0.4367 USDT |
0.4239 USDT |
0.4367 USDT |
0.4319 USDT |
| 2023-04-18 |
0.5427 USDT |
70,908.9330 |
0.5485 USDT |
0.5416 USDT |
0.5535 USDT |
0.5600 USDT |
| 2023-04-17 |
0.5450 USDT |
63,769.1978 |
0.5332 USDT |
0.5246 USDT |
0.5332 USDT |
0.5251 USDT |
| 2023-04-16 |
0.5782 USDT |
313,459.8587 |
0.5717 USDT |
0.5652 USDT |
0.5763 USDT |
0.5877 USDT |
| 2023-04-15 |
0.5960 USDT |
146,048.2400 |
0.5765 USDT |
0.5649 USDT |
0.5777 USDT |
0.5747 USDT |
| 2023-04-14 |
0.5932 USDT |
310,703.4444 |
0.5565 USDT |
0.5559 USDT |
0.5774 USDT |
0.6251 USDT |
| 2023-04-13 |
0.5403 USDT |
128,984.3499 |
0.5490 USDT |
0.5490 USDT |
0.5698 USDT |
0.5753 USDT |
| 2023-04-12 |
0.5170 USDT |
130,379.1441 |
0.5335 USDT |
0.5000 USDT |
0.5142 USDT |
0.5152 USDT |
| 2023-04-11 |
0.5622 USDT |
165,408.9124 |
0.5757 USDT |
0.5451 USDT |
0.5535 USDT |
0.5529 USDT |
| 2023-04-10 |
0.5056 USDT |
224,320.0497 |
0.5090 USDT |
0.5090 USDT |
0.5238 USDT |
0.5245 USDT |
| 2023-04-09 |
0.5002 USDT |
162,831.7531 |
0.4846 USDT |
0.4830 USDT |
0.4996 USDT |
0.5190 USDT |
| 2023-04-08 |
0.5281 USDT |
148,595.9457 |
0.5165 USDT |
0.5106 USDT |
0.5268 USDT |
0.5301 USDT |
| 2023-04-07 |
0.5589 USDT |
91,878.5253 |
0.5403 USDT |
0.5304 USDT |
0.5418 USDT |
0.5492 USDT |
| 2023-04-06 |
0.5834 USDT |
236,792.5045 |
0.5723 USDT |
0.5672 USDT |
0.5887 USDT |
0.5831 USDT |
| 2023-04-05 |
0.6433 USDT |
139,732.4549 |
0.5942 USDT |
0.5721 USDT |
0.5855 USDT |
0.5776 USDT |
| 2023-04-04 |
0.6787 USDT |
163,823.7236 |
0.7275 USDT |
0.6931 USDT |
0.7014 USDT |
0.6979 USDT |
| 2023-04-03 |
0.5463 USDT |
933,224.0609 |
0.5995 USDT |
0.5247 USDT |
0.5748 USDT |
0.5831 USDT |