Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0526 USDT |
1,518,064.0079 |
0.0532 USDT |
0.0528 USDT |
0.0544 USDT |
0.0548 USDT |
| 2023-12-07 |
0.0679 USDT |
3,451,487.1440 |
0.0562 USDT |
0.0517 USDT |
0.0533 USDT |
0.0532 USDT |
| 2023-12-06 |
0.0871 USDT |
4,789,185.5304 |
0.0754 USDT |
0.0719 USDT |
0.0760 USDT |
0.0774 USDT |
| 2023-12-05 |
0.1763 USDT |
11,104,559.3257 |
0.1344 USDT |
0.1213 USDT |
0.1355 USDT |
0.1317 USDT |
| 2023-12-04 |
0.0953 USDT |
73,575,278.5086 |
0.0813 USDT |
0.0738 USDT |
0.0832 USDT |
0.1684 USDT |
| 2023-12-03 |
0.0602 USDT |
1,951,324.1930 |
0.0604 USDT |
0.0557 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-12-02 |
0.0535 USDT |
8,255,416.4703 |
0.0512 USDT |
0.0512 USDT |
0.0554 USDT |
0.0615 USDT |
| 2023-12-01 |
0.0477 USDT |
943,730.3048 |
0.0473 USDT |
0.0464 USDT |
0.0474 USDT |
0.0481 USDT |
| 2023-11-30 |
0.0489 USDT |
4,795,856.4717 |
0.0443 USDT |
0.0438 USDT |
0.0447 USDT |
0.0461 USDT |
| 2023-11-29 |
0.0475 USDT |
9,975,795.1437 |
0.0471 USDT |
0.0450 USDT |
0.0471 USDT |
0.0499 USDT |
| 2023-11-28 |
0.0427 USDT |
2,433,877.4726 |
0.0454 USDT |
0.0449 USDT |
0.0458 USDT |
0.0457 USDT |
| 2023-11-27 |
0.0446 USDT |
4,445,634.2162 |
0.0429 USDT |
0.0395 USDT |
0.0410 USDT |
0.0415 USDT |
| 2023-11-26 |
0.0481 USDT |
7,545,548.2484 |
0.0503 USDT |
0.0435 USDT |
0.0471 USDT |
0.0463 USDT |
| 2023-11-25 |
0.0519 USDT |
638,631.9283 |
0.0511 USDT |
0.0495 USDT |
0.0505 USDT |
0.0501 USDT |
| 2023-11-24 |
0.0512 USDT |
4,747,904.2096 |
0.0507 USDT |
0.0473 USDT |
0.0503 USDT |
0.0517 USDT |
| 2023-11-23 |
0.0498 USDT |
1,743,428.7221 |
0.0491 USDT |
0.0490 USDT |
0.0503 USDT |
0.0503 USDT |
| 2023-11-22 |
0.0410 USDT |
37,441,959.0459 |
0.0358 USDT |
0.0358 USDT |
0.0478 USDT |
0.0482 USDT |
| 2023-11-21 |
0.0407 USDT |
20,726,745.4253 |
0.0424 USDT |
0.0349 USDT |
0.0370 USDT |
0.0368 USDT |
| 2023-11-20 |
0.0472 USDT |
5,962,059.6178 |
0.0476 USDT |
0.0445 USDT |
0.0471 USDT |
0.0464 USDT |
| 2023-11-19 |
0.0427 USDT |
1,304,988.1189 |
0.0446 USDT |
0.0440 USDT |
0.0453 USDT |
0.0455 USDT |
| 2023-11-18 |
0.0423 USDT |
2,269,965.8753 |
0.0432 USDT |
0.0426 USDT |
0.0438 USDT |
0.0432 USDT |
| 2023-11-17 |
0.0467 USDT |
3,646,417.5192 |
0.0462 USDT |
0.0445 USDT |
0.0457 USDT |
0.0470 USDT |
| 2023-11-16 |
0.0560 USDT |
7,899,864.0842 |
0.0532 USDT |
0.0473 USDT |
0.0520 USDT |
0.0509 USDT |
| 2023-11-15 |
0.0542 USDT |
10,105,617.9420 |
0.0533 USDT |
0.0508 USDT |
0.0535 USDT |
0.0592 USDT |
| 2023-11-14 |
0.0498 USDT |
14,206,404.0275 |
0.0495 USDT |
0.0425 USDT |
0.0470 USDT |
0.0486 USDT |
| 2023-11-13 |
0.0735 USDT |
4,852,443.5870 |
0.0665 USDT |
0.0586 USDT |
0.0620 USDT |
0.0595 USDT |
| 2023-11-12 |
0.0703 USDT |
12,101,771.6998 |
0.0722 USDT |
0.0704 USDT |
0.0776 USDT |
0.0761 USDT |
| 2023-11-11 |
0.0649 USDT |
3,678,360.5403 |
0.0687 USDT |
0.0645 USDT |
0.0664 USDT |
0.0654 USDT |
| 2023-11-10 |
0.0626 USDT |
2,479,904.2950 |
0.0609 USDT |
0.0607 USDT |
0.0635 USDT |
0.0658 USDT |
| 2023-11-09 |
0.0553 USDT |
12,079,252.2847 |
0.0543 USDT |
0.0505 USDT |
0.0539 USDT |
0.0543 USDT |
| 2023-11-08 |
0.0496 USDT |
2,434,363.2574 |
0.0538 USDT |
0.0520 USDT |
0.0540 USDT |
0.0549 USDT |
| 2023-11-07 |
0.0485 USDT |
8,694,998.5375 |
0.0460 USDT |
0.0413 USDT |
0.0443 USDT |
0.0474 USDT |
| 2023-11-06 |
0.0553 USDT |
2,378,813.2443 |
0.0563 USDT |
0.0541 USDT |
0.0562 USDT |
0.0552 USDT |
| 2023-11-05 |
0.0575 USDT |
2,674,696.6848 |
0.0553 USDT |
0.0519 USDT |
0.0543 USDT |
0.0551 USDT |
| 2023-11-04 |
0.0501 USDT |
1,135,774.3204 |
0.0496 USDT |
0.0489 USDT |
0.0496 USDT |
0.0499 USDT |
| 2023-11-03 |
0.0426 USDT |
1,987,745.8675 |
0.0423 USDT |
0.0422 USDT |
0.0437 USDT |
0.0441 USDT |
| 2023-11-02 |
0.0472 USDT |
2,752,373.0120 |
0.0444 USDT |
0.0436 USDT |
0.0448 USDT |
0.0447 USDT |
| 2023-11-01 |
0.0434 USDT |
8,291,177.4609 |
0.0451 USDT |
0.0446 USDT |
0.0491 USDT |
0.0515 USDT |
| 2023-10-31 |
0.0422 USDT |
2,684,747.6273 |
0.0399 USDT |
0.0388 USDT |
0.0404 USDT |
0.0399 USDT |
| 2023-10-30 |
0.0506 USDT |
1,470,117.4354 |
0.0471 USDT |
0.0464 USDT |
0.0470 USDT |
0.0465 USDT |
| 2023-10-29 |
0.0478 USDT |
1,645,495.9623 |
0.0479 USDT |
0.0477 USDT |
0.0495 USDT |
0.0501 USDT |
| 2023-10-28 |
0.0477 USDT |
943,147.9093 |
0.0487 USDT |
0.0479 USDT |
0.0490 USDT |
0.0495 USDT |
| 2023-10-27 |
0.0420 USDT |
6,116,880.2180 |
0.0450 USDT |
0.0413 USDT |
0.0434 USDT |
0.0430 USDT |
| 2023-10-26 |
0.0379 USDT |
4,164,138.4211 |
0.0380 USDT |
0.0379 USDT |
0.0402 USDT |
0.0406 USDT |
| 2023-10-25 |
0.0342 USDT |
3,249,068.2546 |
0.0344 USDT |
0.0339 USDT |
0.0349 USDT |
0.0351 USDT |
| 2023-10-24 |
0.0332 USDT |
73,008,731.1616 |
0.0306 USDT |
0.0291 USDT |
0.0316 USDT |
0.0344 USDT |
| 2023-10-23 |
0.0297 USDT |
8,948,055.9464 |
0.0295 USDT |
0.0287 USDT |
0.0293 USDT |
0.0306 USDT |
| 2023-10-22 |
0.0258 USDT |
3,528,141.1310 |
0.0265 USDT |
0.0264 USDT |
0.0269 USDT |
0.0266 USDT |
| 2023-10-21 |
0.0242 USDT |
3,055,260.2075 |
0.0250 USDT |
0.0245 USDT |
0.0252 USDT |
0.0255 USDT |
| 2023-10-20 |
0.0239 USDT |
1,751,513.3618 |
0.0234 USDT |
0.0231 USDT |
0.0234 USDT |
0.0233 USDT |