Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.2476 USDT |
297,818.8772 |
0.2414 USDT |
0.2395 USDT |
0.2469 USDT |
0.2473 USDT |
| 2022-04-16 |
0.2523 USDT |
97,546.9808 |
0.2442 USDT |
0.2433 USDT |
0.2471 USDT |
0.2484 USDT |
| 2022-04-15 |
0.2580 USDT |
158,552.1337 |
0.2521 USDT |
0.2516 USDT |
0.2584 USDT |
0.2604 USDT |
| 2022-04-14 |
0.2590 USDT |
297,613.0013 |
0.2369 USDT |
0.2343 USDT |
0.2439 USDT |
0.2474 USDT |
| 2022-04-13 |
0.2528 USDT |
207,342.7995 |
0.2589 USDT |
0.2578 USDT |
0.2645 USDT |
0.2631 USDT |
| 2022-04-12 |
0.2443 USDT |
912,885.3531 |
0.2305 USDT |
0.2240 USDT |
0.2328 USDT |
0.2418 USDT |
| 2022-04-11 |
0.2701 USDT |
1,203,056.8705 |
0.2475 USDT |
0.2281 USDT |
0.2344 USDT |
0.2297 USDT |
| 2022-04-10 |
0.3437 USDT |
313,892.5382 |
0.3461 USDT |
0.3457 USDT |
0.3635 USDT |
0.3631 USDT |
| 2022-04-09 |
0.3258 USDT |
328,193.8005 |
0.3333 USDT |
0.3295 USDT |
0.3392 USDT |
0.3359 USDT |
| 2022-04-08 |
0.3468 USDT |
828,068.6933 |
0.3295 USDT |
0.2984 USDT |
0.3048 USDT |
0.3027 USDT |
| 2022-04-07 |
0.3578 USDT |
254,812.7140 |
0.3782 USDT |
0.3664 USDT |
0.3806 USDT |
0.3901 USDT |
| 2022-04-06 |
0.4335 USDT |
606,949.6285 |
0.3951 USDT |
0.3571 USDT |
0.3686 USDT |
0.3574 USDT |
| 2022-04-05 |
0.6357 USDT |
384,489.2865 |
0.6223 USDT |
0.5833 USDT |
0.6123 USDT |
0.6213 USDT |
| 2022-04-04 |
0.6445 USDT |
186,745.3423 |
0.6004 USDT |
0.5958 USDT |
0.6177 USDT |
0.6200 USDT |
| 2022-04-03 |
0.7898 USDT |
129,314.9891 |
0.7462 USDT |
0.7292 USDT |
0.7548 USDT |
0.7517 USDT |
| 2022-04-02 |
0.8622 USDT |
399,565.6694 |
0.8433 USDT |
0.8337 USDT |
0.8805 USDT |
0.9035 USDT |
| 2022-04-01 |
0.7286 USDT |
192,974.3276 |
0.7623 USDT |
0.7115 USDT |
0.7531 USDT |
0.7465 USDT |
| 2022-03-31 |
0.8757 USDT |
371,800.9489 |
0.7423 USDT |
0.6805 USDT |
0.7490 USDT |
0.6805 USDT |
| 2022-03-30 |
0.7031 USDT |
243,128.4952 |
0.6823 USDT |
0.6604 USDT |
0.6900 USDT |
0.6864 USDT |
| 2022-03-29 |
0.7034 USDT |
393,475.0128 |
0.6719 USDT |
0.6294 USDT |
0.6456 USDT |
0.6452 USDT |
| 2022-03-28 |
0.7214 USDT |
598,779.9914 |
0.7351 USDT |
0.6514 USDT |
0.6828 USDT |
0.6817 USDT |
| 2022-03-27 |
0.6672 USDT |
178,948.3593 |
0.6581 USDT |
0.6466 USDT |
0.6627 USDT |
0.6990 USDT |
| 2022-03-26 |
0.6456 USDT |
129,174.7143 |
0.6689 USDT |
0.6420 USDT |
0.6694 USDT |
0.6671 USDT |
| 2022-03-25 |
0.7083 USDT |
179,589.9860 |
0.6538 USDT |
0.6201 USDT |
0.6472 USDT |
0.6335 USDT |
| 2022-03-24 |
0.7303 USDT |
113,512.1093 |
0.7205 USDT |
0.6974 USDT |
0.7137 USDT |
0.7097 USDT |
| 2022-03-23 |
0.8032 USDT |
148,535.0519 |
0.7554 USDT |
0.7459 USDT |
0.7708 USDT |
0.7813 USDT |
| 2022-03-22 |
0.7441 USDT |
406,058.5951 |
0.7576 USDT |
0.7294 USDT |
0.7559 USDT |
0.7510 USDT |
| 2022-03-21 |
0.4311 USDT |
301,282.0297 |
0.4578 USDT |
0.4382 USDT |
0.4553 USDT |
0.4552 USDT |
| 2022-03-20 |
0.4740 USDT |
345,706.7389 |
0.4295 USDT |
0.4241 USDT |
0.4373 USDT |
0.4327 USDT |
| 2022-03-19 |
0.5288 USDT |
156,949.5931 |
0.5477 USDT |
0.5250 USDT |
0.5499 USDT |
0.5452 USDT |
| 2022-03-18 |
0.4552 USDT |
220,624.1991 |
0.4801 USDT |
0.4535 USDT |
0.4677 USDT |
0.4713 USDT |
| 2022-03-17 |
0.4769 USDT |
663,494.4090 |
0.5017 USDT |
0.4458 USDT |
0.4641 USDT |
0.4622 USDT |
| 2022-03-16 |
0.4865 USDT |
887,446.6232 |
0.4173 USDT |
0.3961 USDT |
0.4267 USDT |
0.4763 USDT |
| 2022-03-15 |
0.4494 USDT |
906,057.7985 |
0.4858 USDT |
0.4687 USDT |
0.5005 USDT |
0.4814 USDT |
| 2022-03-14 |
0.3547 USDT |
338,617.8854 |
0.3758 USDT |
0.3631 USDT |
0.3771 USDT |
0.4040 USDT |
| 2022-03-13 |
0.3652 USDT |
238,473.2996 |
0.3629 USDT |
0.3506 USDT |
0.3613 USDT |
0.3655 USDT |
| 2022-03-12 |
0.3625 USDT |
137,794.6391 |
0.3609 USDT |
0.3512 USDT |
0.3550 USDT |
0.3523 USDT |
| 2022-03-11 |
0.3739 USDT |
281,339.9623 |
0.3468 USDT |
0.3400 USDT |
0.3541 USDT |
0.3555 USDT |
| 2022-03-10 |
0.4001 USDT |
124,034.9043 |
0.3837 USDT |
0.3794 USDT |
0.3869 USDT |
0.3847 USDT |
| 2022-03-09 |
0.4514 USDT |
1,298,811.4893 |
0.4736 USDT |
0.4353 USDT |
0.4425 USDT |
0.4410 USDT |
| 2022-03-08 |
0.3885 USDT |
239,184.1353 |
0.3890 USDT |
0.3651 USDT |
0.3729 USDT |
0.3786 USDT |
| 2022-03-07 |
0.3928 USDT |
677,932.5567 |
0.3820 USDT |
0.3417 USDT |
0.3623 USDT |
0.3590 USDT |
| 2022-03-06 |
0.4473 USDT |
315,875.5861 |
0.4459 USDT |
0.4183 USDT |
0.4311 USDT |
0.4352 USDT |
| 2022-03-05 |
0.4476 USDT |
105,801.0036 |
0.4707 USDT |
0.4611 USDT |
0.4713 USDT |
0.4669 USDT |
| 2022-03-04 |
0.4950 USDT |
458,615.8956 |
0.4514 USDT |
0.4277 USDT |
0.4544 USDT |
0.4461 USDT |
| 2022-03-03 |
0.5830 USDT |
257,367.5622 |
0.5384 USDT |
0.5248 USDT |
0.5447 USDT |
0.5581 USDT |
| 2022-03-02 |
0.6540 USDT |
168,679.4547 |
0.6215 USDT |
0.6194 USDT |
0.6320 USDT |
0.6568 USDT |
| 2022-03-01 |
0.6642 USDT |
251,564.5068 |
0.6572 USDT |
0.6393 USDT |
0.6706 USDT |
0.6626 USDT |
| 2022-02-28 |
0.4992 USDT |
156,202.7663 |
0.5649 USDT |
0.5543 USDT |
0.5649 USDT |
0.5738 USDT |
| 2022-02-27 |
0.4997 USDT |
769,598.1204 |
0.4589 USDT |
0.4376 USDT |
0.4685 USDT |
0.4635 USDT |