Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0205 USDT |
4,060,656.5402 |
0.0200 USDT |
0.0198 USDT |
0.0206 USDT |
0.0209 USDT |
| 2024-01-26 |
0.0211 USDT |
5,352,940.7380 |
0.0207 USDT |
0.0203 USDT |
0.0210 USDT |
0.0213 USDT |
| 2024-01-25 |
0.0192 USDT |
31,001,225.5228 |
0.0189 USDT |
0.0175 USDT |
0.0184 USDT |
0.0211 USDT |
| 2024-01-24 |
0.0185 USDT |
11,734,974.0472 |
0.0186 USDT |
0.0175 USDT |
0.0183 USDT |
0.0177 USDT |
| 2024-01-23 |
0.0176 USDT |
17,244,002.5139 |
0.0170 USDT |
0.0158 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-01-22 |
0.0248 USDT |
27,184,485.1433 |
0.0187 USDT |
0.0180 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-01-21 |
0.0229 USDT |
13,319,441.3561 |
0.0241 USDT |
0.0227 USDT |
0.0235 USDT |
0.0256 USDT |
| 2024-01-20 |
0.0211 USDT |
17,215,523.5958 |
0.0220 USDT |
0.0210 USDT |
0.0222 USDT |
0.0223 USDT |
| 2024-01-19 |
0.0206 USDT |
11,840,244.8990 |
0.0197 USDT |
0.0194 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-01-18 |
0.0269 USDT |
21,593,414.5049 |
0.0275 USDT |
0.0226 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-01-17 |
0.0303 USDT |
8,604,106.8686 |
0.0294 USDT |
0.0273 USDT |
0.0288 USDT |
0.0287 USDT |
| 2024-01-16 |
0.0300 USDT |
6,804,463.7910 |
0.0290 USDT |
0.0283 USDT |
0.0293 USDT |
0.0302 USDT |
| 2024-01-15 |
0.0236 USDT |
5,892,181.5828 |
0.0242 USDT |
0.0227 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-01-14 |
0.0243 USDT |
11,016,416.9797 |
0.0245 USDT |
0.0219 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-01-13 |
0.0246 USDT |
5,913,400.8149 |
0.0261 USDT |
0.0250 USDT |
0.0259 USDT |
0.0259 USDT |
| 2024-01-12 |
0.0273 USDT |
27,476,796.5504 |
0.0271 USDT |
0.0223 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-01-11 |
0.0312 USDT |
8,833,234.2329 |
0.0325 USDT |
0.0313 USDT |
0.0325 USDT |
0.0316 USDT |
| 2024-01-10 |
0.0221 USDT |
53,031,912.3980 |
0.0214 USDT |
0.0198 USDT |
0.0215 USDT |
0.0274 USDT |
| 2024-01-09 |
0.0227 USDT |
44,219,706.3830 |
0.0209 USDT |
0.0199 USDT |
0.0210 USDT |
0.0223 USDT |
| 2024-01-08 |
0.0211 USDT |
11,072,332.9667 |
0.0264 USDT |
0.0256 USDT |
0.0276 USDT |
0.0281 USDT |
| 2024-01-07 |
0.0268 USDT |
4,577,459.3601 |
0.0240 USDT |
0.0239 USDT |
0.0246 USDT |
0.0248 USDT |
| 2024-01-06 |
0.0284 USDT |
5,704,445.3136 |
0.0283 USDT |
0.0263 USDT |
0.0275 USDT |
0.0268 USDT |
| 2024-01-05 |
0.0360 USDT |
9,087,834.9273 |
0.0302 USDT |
0.0299 USDT |
0.0314 USDT |
0.0333 USDT |
| 2024-01-04 |
0.0457 USDT |
5,342,842.6997 |
0.0446 USDT |
0.0430 USDT |
0.0438 USDT |
0.0432 USDT |
| 2024-01-03 |
0.0409 USDT |
9,601,586.4751 |
0.0330 USDT |
0.0330 USDT |
0.0351 USDT |
0.0346 USDT |
| 2024-01-02 |
0.0564 USDT |
4,647,785.6985 |
0.0550 USDT |
0.0502 USDT |
0.0531 USDT |
0.0530 USDT |
| 2024-01-01 |
0.0504 USDT |
7,939,716.0536 |
0.0487 USDT |
0.0472 USDT |
0.0492 USDT |
0.0544 USDT |
| 2023-12-31 |
0.0499 USDT |
318,614.6254 |
0.0479 USDT |
0.0474 USDT |
0.0492 USDT |
0.0535 USDT |
| 2023-12-30 |
0.0489 USDT |
3,278,441.8208 |
0.0534 USDT |
0.0482 USDT |
0.0507 USDT |
0.0484 USDT |
| 2023-12-29 |
0.0485 USDT |
9,782,932.2987 |
0.0502 USDT |
0.0458 USDT |
0.0468 USDT |
0.0467 USDT |
| 2023-12-28 |
0.0526 USDT |
2,065,381.1736 |
0.0480 USDT |
0.0463 USDT |
0.0481 USDT |
0.0478 USDT |
| 2023-12-27 |
0.0621 USDT |
2,984,257.5560 |
0.0579 USDT |
0.0575 USDT |
0.0593 USDT |
0.0595 USDT |
| 2023-12-26 |
0.0633 USDT |
8,976,017.8222 |
0.0573 USDT |
0.0570 USDT |
0.0604 USDT |
0.0609 USDT |
| 2023-12-25 |
0.0549 USDT |
5,473,385.3363 |
0.0597 USDT |
0.0549 USDT |
0.0567 USDT |
0.0567 USDT |
| 2023-12-24 |
0.0601 USDT |
7,758,408.6679 |
0.0558 USDT |
0.0474 USDT |
0.0515 USDT |
0.0509 USDT |
| 2023-12-23 |
0.0606 USDT |
3,870,594.0698 |
0.0613 USDT |
0.0603 USDT |
0.0623 USDT |
0.0621 USDT |
| 2023-12-22 |
0.0705 USDT |
2,895,229.0812 |
0.0616 USDT |
0.0589 USDT |
0.0613 USDT |
0.0611 USDT |
| 2023-12-21 |
0.1213 USDT |
3,221,847.7115 |
0.0912 USDT |
0.0792 USDT |
0.0833 USDT |
0.0796 USDT |
| 2023-12-20 |
0.1144 USDT |
5,103,648.2329 |
0.1433 USDT |
0.1311 USDT |
0.1405 USDT |
0.1368 USDT |
| 2023-12-19 |
0.1209 USDT |
7,551,448.2973 |
0.1003 USDT |
0.0894 USDT |
0.0922 USDT |
0.0913 USDT |
| 2023-12-18 |
0.0957 USDT |
20,013,632.0918 |
0.1198 USDT |
0.1082 USDT |
0.1225 USDT |
0.1291 USDT |
| 2023-12-17 |
0.0817 USDT |
3,179,923.0109 |
0.0715 USDT |
0.0680 USDT |
0.0709 USDT |
0.0690 USDT |
| 2023-12-16 |
0.0972 USDT |
20,389,855.4348 |
0.1271 USDT |
0.0974 USDT |
0.0998 USDT |
0.0998 USDT |
| 2023-12-15 |
0.0699 USDT |
23,933,388.9122 |
0.0751 USDT |
0.0668 USDT |
0.0751 USDT |
0.0784 USDT |
| 2023-12-14 |
0.0456 USDT |
12,091,300.0984 |
0.0473 USDT |
0.0461 USDT |
0.0506 USDT |
0.0551 USDT |
| 2023-12-13 |
0.0373 USDT |
3,889,063.8812 |
0.0384 USDT |
0.0384 USDT |
0.0398 USDT |
0.0411 USDT |
| 2023-12-12 |
0.0411 USDT |
5,508,639.8978 |
0.0399 USDT |
0.0374 USDT |
0.0397 USDT |
0.0403 USDT |
| 2023-12-11 |
0.0397 USDT |
11,429,336.5130 |
0.0405 USDT |
0.0355 USDT |
0.0385 USDT |
0.0380 USDT |
| 2023-12-10 |
0.0485 USDT |
2,270,921.1990 |
0.0476 USDT |
0.0468 USDT |
0.0480 USDT |
0.0497 USDT |
| 2023-12-09 |
0.0519 USDT |
3,541,022.3605 |
0.0502 USDT |
0.0480 USDT |
0.0505 USDT |
0.0503 USDT |