Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0017 USDT |
97,880,039.0844 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0019 USDT |
| 2024-06-24 |
0.0016 USDT |
326,870,783.9660 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0017 USDT |
| 2024-06-23 |
0.0019 USDT |
176,477,772.8494 |
0.0019 USDT |
0.0017 USDT |
0.0019 USDT |
0.0018 USDT |
| 2024-06-22 |
0.0021 USDT |
50,903,131.2763 |
0.0021 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-06-21 |
0.0024 USDT |
173,347,491.3514 |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-06-20 |
0.0028 USDT |
128,976,031.3843 |
0.0029 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-06-19 |
0.0027 USDT |
97,124,728.0517 |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0028 USDT |
| 2024-06-18 |
0.0032 USDT |
336,636,178.6994 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0026 USDT |
| 2024-06-17 |
0.0039 USDT |
348,731,885.3040 |
0.0035 USDT |
0.0033 USDT |
0.0037 USDT |
0.0045 USDT |
| 2024-06-16 |
0.0044 USDT |
699,797,731.4021 |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0041 USDT |
| 2024-06-15 |
0.0037 USDT |
26,391,335.7867 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-06-14 |
0.0038 USDT |
231,629,561.7891 |
0.0041 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-06-13 |
0.0044 USDT |
84,558,663.5953 |
0.0043 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-06-12 |
0.0049 USDT |
115,301,892.3426 |
0.0053 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-06-11 |
0.0045 USDT |
195,021,631.3313 |
0.0044 USDT |
0.0039 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-06-10 |
0.0053 USDT |
37,210,156.9957 |
0.0055 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-06-09 |
0.0054 USDT |
15,257,525.1436 |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-06-08 |
0.0063 USDT |
83,700,311.5496 |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-06-07 |
0.0071 USDT |
676,108,957.2530 |
0.0090 USDT |
0.0060 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-06-06 |
0.0098 USDT |
18,504,033.5058 |
0.0097 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-06-05 |
0.0093 USDT |
44,709,814.7836 |
0.0089 USDT |
0.0089 USDT |
0.0092 USDT |
0.0105 USDT |
| 2024-06-04 |
0.0076 USDT |
21,344,047.3436 |
0.0074 USDT |
0.0074 USDT |
0.0076 USDT |
0.0081 USDT |
| 2024-06-03 |
0.0081 USDT |
37,305,486.2342 |
0.0086 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-06-02 |
0.0091 USDT |
25,048,450.7370 |
0.0083 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-06-01 |
0.0088 USDT |
83,900,960.3835 |
0.0084 USDT |
0.0082 USDT |
0.0084 USDT |
0.0096 USDT |
| 2024-05-31 |
0.0080 USDT |
37,003,508.1670 |
0.0073 USDT |
0.0070 USDT |
0.0072 USDT |
0.0074 USDT |
| 2024-05-30 |
0.0069 USDT |
128,922,050.9000 |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0086 USDT |
| 2024-05-29 |
0.0065 USDT |
48,950,128.0394 |
0.0065 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-05-28 |
0.0069 USDT |
46,863,121.0947 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0067 USDT |
| 2024-05-27 |
0.0069 USDT |
203,699,716.6002 |
0.0062 USDT |
0.0062 USDT |
0.0067 USDT |
0.0074 USDT |
| 2024-05-26 |
0.0057 USDT |
23,625,398.2850 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-05-25 |
0.0062 USDT |
33,949,713.9102 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0063 USDT |
| 2024-05-24 |
0.0054 USDT |
33,387,055.3076 |
0.0056 USDT |
0.0053 USDT |
0.0055 USDT |
0.0057 USDT |
| 2024-05-23 |
0.0057 USDT |
112,218,796.0278 |
0.0058 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-05-22 |
0.0061 USDT |
74,226,626.8488 |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-05-21 |
0.0067 USDT |
55,537,721.9835 |
0.0069 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-05-20 |
0.0054 USDT |
89,337,605.0728 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0066 USDT |
| 2024-05-19 |
0.0055 USDT |
25,208,557.4888 |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-05-18 |
0.0057 USDT |
31,590,363.5786 |
0.0059 USDT |
0.0054 USDT |
0.0056 USDT |
0.0058 USDT |
| 2024-05-17 |
0.0056 USDT |
50,468,492.8371 |
0.0055 USDT |
0.0055 USDT |
0.0056 USDT |
0.0058 USDT |
| 2024-05-16 |
0.0054 USDT |
36,547,196.4730 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0054 USDT |
| 2024-05-15 |
0.0046 USDT |
44,205,089.9086 |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0051 USDT |
| 2024-05-14 |
0.0045 USDT |
46,319,902.1052 |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-05-13 |
0.0050 USDT |
53,012,239.4745 |
0.0051 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-05-12 |
0.0056 USDT |
12,372,684.1857 |
0.0057 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-05-11 |
0.0054 USDT |
13,793,283.9768 |
0.0056 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-05-10 |
0.0054 USDT |
104,810,392.6279 |
0.0058 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-05-09 |
0.0051 USDT |
69,123,931.8841 |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0057 USDT |
| 2024-05-08 |
0.0056 USDT |
97,571,560.1891 |
0.0058 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-05-07 |
0.0072 USDT |
20,120,086.7752 |
0.0072 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |