Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0083 USDT |
10,377,014.7362 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0082 USDT |
| 2022-06-05 |
0.0080 USDT |
8,764,934.6949 |
0.0082 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-06-04 |
0.0081 USDT |
9,589,774.5428 |
0.0083 USDT |
0.0080 USDT |
0.0083 USDT |
0.0086 USDT |
| 2022-06-03 |
0.0085 USDT |
14,503,082.2474 |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0081 USDT |
| 2022-06-02 |
0.0093 USDT |
13,987,068.9953 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0098 USDT |
| 2022-06-01 |
0.0124 USDT |
15,016,698.9974 |
0.0108 USDT |
0.0088 USDT |
0.0099 USDT |
0.0091 USDT |
| 2022-05-31 |
0.0135 USDT |
11,417,879.2202 |
0.0127 USDT |
0.0124 USDT |
0.0127 USDT |
0.0133 USDT |
| 2022-05-30 |
0.0138 USDT |
19,262,832.1611 |
0.0140 USDT |
0.0135 USDT |
0.0143 USDT |
0.0152 USDT |
| 2022-05-29 |
0.0107 USDT |
20,042,840.9310 |
0.0114 USDT |
0.0113 USDT |
0.0119 USDT |
0.0123 USDT |
| 2022-05-28 |
0.0101 USDT |
14,592,328.0040 |
0.0107 USDT |
0.0101 USDT |
0.0103 USDT |
0.0108 USDT |
| 2022-05-27 |
0.0104 USDT |
18,135,820.7556 |
0.0099 USDT |
0.0094 USDT |
0.0100 USDT |
0.0107 USDT |
| 2022-05-26 |
0.0128 USDT |
16,946,340.7012 |
0.0122 USDT |
0.0108 USDT |
0.0114 USDT |
0.0117 USDT |
| 2022-05-25 |
0.0153 USDT |
11,891,315.7676 |
0.0148 USDT |
0.0143 USDT |
0.0153 USDT |
0.0155 USDT |
| 2022-05-24 |
0.0150 USDT |
18,947,762.6725 |
0.0151 USDT |
0.0146 USDT |
0.0158 USDT |
0.0162 USDT |
| 2022-05-23 |
0.0178 USDT |
18,965,113.6787 |
0.0155 USDT |
0.0138 USDT |
0.0154 USDT |
0.0145 USDT |
| 2022-05-22 |
0.0165 USDT |
27,666,617.4942 |
0.0170 USDT |
0.0169 USDT |
0.0185 USDT |
0.0200 USDT |
| 2022-05-21 |
0.0121 USDT |
18,263,648.4339 |
0.0153 USDT |
0.0136 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-05-20 |
0.0102 USDT |
16,383,136.1218 |
0.0098 USDT |
0.0092 USDT |
0.0096 USDT |
0.0100 USDT |
| 2022-05-19 |
0.0087 USDT |
18,655,433.3663 |
0.0099 USDT |
0.0094 USDT |
0.0099 USDT |
0.0097 USDT |
| 2022-05-18 |
0.0096 USDT |
18,119,213.8082 |
0.0078 USDT |
0.0076 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-05-17 |
0.0096 USDT |
17,437,920.3550 |
0.0087 USDT |
0.0081 USDT |
0.0089 USDT |
0.0105 USDT |
| 2022-05-16 |
0.0090 USDT |
56,606,201.9250 |
0.0088 USDT |
0.0083 USDT |
0.0087 USDT |
0.0084 USDT |
| 2022-05-15 |
0.0095 USDT |
47,208,809.1385 |
0.0100 USDT |
0.0099 USDT |
0.0104 USDT |
0.0115 USDT |
| 2022-05-14 |
0.0090 USDT |
32,324,017.8749 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2022-05-13 |
0.0101 USDT |
40,201,081.3853 |
0.0093 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2022-05-12 |
0.0060 USDT |
55,312,979.1741 |
0.0060 USDT |
0.0053 USDT |
0.0058 USDT |
0.0062 USDT |
| 2022-05-11 |
0.0225 USDT |
48,509,708.9795 |
0.0105 USDT |
0.0066 USDT |
0.0083 USDT |
0.0084 USDT |
| 2022-05-10 |
0.0367 USDT |
27,517,199.6633 |
0.0399 USDT |
0.0299 USDT |
0.0339 USDT |
0.0308 USDT |
| 2022-05-09 |
0.0436 USDT |
43,989,524.2998 |
0.0357 USDT |
0.0328 USDT |
0.0368 USDT |
0.0358 USDT |
| 2022-05-08 |
0.0724 USDT |
2,370,229.8745 |
0.0728 USDT |
0.0701 USDT |
0.0730 USDT |
0.0702 USDT |
| 2022-05-07 |
0.0840 USDT |
2,042,426.4912 |
0.0803 USDT |
0.0770 USDT |
0.0804 USDT |
0.0776 USDT |
| 2022-05-06 |
0.0842 USDT |
2,917,733.2103 |
0.0866 USDT |
0.0840 USDT |
0.0872 USDT |
0.0902 USDT |
| 2022-05-05 |
0.0979 USDT |
5,352,664.7537 |
0.0857 USDT |
0.0781 USDT |
0.0840 USDT |
0.0874 USDT |
| 2022-05-04 |
0.1079 USDT |
3,567,669.0003 |
0.1061 USDT |
0.1036 USDT |
0.1200 USDT |
0.1245 USDT |
| 2022-05-03 |
0.1049 USDT |
1,261,985.6080 |
0.0995 USDT |
0.0931 USDT |
0.0961 USDT |
0.0986 USDT |
| 2022-05-02 |
0.1111 USDT |
1,207,135.1925 |
0.0993 USDT |
0.0990 USDT |
0.1056 USDT |
0.1079 USDT |
| 2022-05-01 |
0.1048 USDT |
1,985,958.3271 |
0.1226 USDT |
0.1104 USDT |
0.1149 USDT |
0.1133 USDT |
| 2022-04-30 |
0.1113 USDT |
18,227,210.6445 |
0.1360 USDT |
0.0914 USDT |
0.1248 USDT |
0.1031 USDT |
| 2022-04-29 |
0.1719 USDT |
2,308,608.6840 |
0.1676 USDT |
0.1470 USDT |
0.1547 USDT |
0.1529 USDT |
| 2022-04-28 |
0.1916 USDT |
501,764.0724 |
0.1937 USDT |
0.1835 USDT |
0.1901 USDT |
0.1854 USDT |
| 2022-04-27 |
0.1909 USDT |
370,461.3539 |
0.1875 USDT |
0.1868 USDT |
0.1943 USDT |
0.1948 USDT |
| 2022-04-26 |
0.2088 USDT |
2,012,730.6246 |
0.2011 USDT |
0.1757 USDT |
0.1884 USDT |
0.1892 USDT |
| 2022-04-25 |
0.1856 USDT |
411,892.6709 |
0.1981 USDT |
0.1953 USDT |
0.2010 USDT |
0.2031 USDT |
| 2022-04-24 |
0.2187 USDT |
259,819.2656 |
0.2118 USDT |
0.2042 USDT |
0.2102 USDT |
0.2096 USDT |
| 2022-04-23 |
0.2263 USDT |
197,603.7625 |
0.2263 USDT |
0.2249 USDT |
0.2284 USDT |
0.2277 USDT |
| 2022-04-22 |
0.2308 USDT |
357,349.3814 |
0.2220 USDT |
0.2189 USDT |
0.2266 USDT |
0.2259 USDT |
| 2022-04-21 |
0.2623 USDT |
1,510,666.0971 |
0.2543 USDT |
0.2188 USDT |
0.2277 USDT |
0.2247 USDT |
| 2022-04-20 |
0.2703 USDT |
413,015.9697 |
0.2570 USDT |
0.2529 USDT |
0.2621 USDT |
0.2649 USDT |
| 2022-04-19 |
0.2506 USDT |
332,659.4035 |
0.2580 USDT |
0.2568 USDT |
0.2651 USDT |
0.2721 USDT |
| 2022-04-18 |
0.2035 USDT |
234,344.1473 |
0.2337 USDT |
0.2317 USDT |
0.2370 USDT |
0.2369 USDT |