Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0253 USDT |
6,102,796.4221 |
0.0245 USDT |
0.0226 USDT |
0.0235 USDT |
0.0234 USDT |
| 2023-10-18 |
0.0261 USDT |
11,340,785.9845 |
0.0251 USDT |
0.0236 USDT |
0.0243 USDT |
0.0249 USDT |
| 2023-10-17 |
0.0276 USDT |
2,751,980.9036 |
0.0266 USDT |
0.0262 USDT |
0.0268 USDT |
0.0269 USDT |
| 2023-10-16 |
0.0306 USDT |
4,307,954.3866 |
0.0307 USDT |
0.0293 USDT |
0.0302 USDT |
0.0298 USDT |
| 2023-10-15 |
0.0305 USDT |
2,554,001.2546 |
0.0313 USDT |
0.0304 USDT |
0.0312 USDT |
0.0310 USDT |
| 2023-10-14 |
0.0269 USDT |
4,505,908.0075 |
0.0273 USDT |
0.0269 USDT |
0.0277 USDT |
0.0289 USDT |
| 2023-10-13 |
0.0271 USDT |
7,293,628.0420 |
0.0262 USDT |
0.0251 USDT |
0.0257 USDT |
0.0265 USDT |
| 2023-10-12 |
0.0266 USDT |
3,068,124.8002 |
0.0264 USDT |
0.0251 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-10-11 |
0.0257 USDT |
6,698,629.7276 |
0.0250 USDT |
0.0249 USDT |
0.0257 USDT |
0.0264 USDT |
| 2023-10-10 |
0.0250 USDT |
5,784,065.8202 |
0.0240 USDT |
0.0239 USDT |
0.0248 USDT |
0.0252 USDT |
| 2023-10-09 |
0.0267 USDT |
3,740,922.6285 |
0.0246 USDT |
0.0235 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-10-08 |
0.0272 USDT |
44,543,071.7173 |
0.0221 USDT |
0.0221 USDT |
0.0226 USDT |
0.0286 USDT |
| 2023-10-07 |
0.0241 USDT |
3,963,328.1523 |
0.0232 USDT |
0.0222 USDT |
0.0227 USDT |
0.0229 USDT |
| 2023-10-06 |
0.0260 USDT |
1,674,350.1290 |
0.0262 USDT |
0.0254 USDT |
0.0259 USDT |
0.0258 USDT |
| 2023-10-05 |
0.0269 USDT |
4,000,837.0620 |
0.0267 USDT |
0.0255 USDT |
0.0259 USDT |
0.0257 USDT |
| 2023-10-04 |
0.0243 USDT |
11,904,675.4778 |
0.0247 USDT |
0.0246 USDT |
0.0260 USDT |
0.0269 USDT |
| 2023-10-03 |
0.0259 USDT |
4,521,111.8521 |
0.0243 USDT |
0.0235 USDT |
0.0241 USDT |
0.0237 USDT |
| 2023-10-02 |
0.0336 USDT |
5,161,972.7641 |
0.0274 USDT |
0.0259 USDT |
0.0269 USDT |
0.0269 USDT |
| 2023-10-01 |
0.0287 USDT |
33,597,635.9620 |
0.0284 USDT |
0.0281 USDT |
0.0314 USDT |
0.0317 USDT |
| 2023-09-30 |
0.0205 USDT |
1,407,364.8184 |
0.0208 USDT |
0.0202 USDT |
0.0206 USDT |
0.0206 USDT |
| 2023-09-29 |
0.0202 USDT |
1,742,558.3098 |
0.0203 USDT |
0.0198 USDT |
0.0201 USDT |
0.0204 USDT |
| 2023-09-28 |
0.0193 USDT |
3,694,025.6127 |
0.0200 USDT |
0.0195 USDT |
0.0202 USDT |
0.0201 USDT |
| 2023-09-27 |
0.0183 USDT |
3,086,756.0597 |
0.0181 USDT |
0.0178 USDT |
0.0182 USDT |
0.0184 USDT |
| 2023-09-26 |
0.0187 USDT |
2,679,477.1082 |
0.0185 USDT |
0.0177 USDT |
0.0183 USDT |
0.0182 USDT |
| 2023-09-25 |
0.0193 USDT |
1,649,503.6938 |
0.0194 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2023-09-24 |
0.0198 USDT |
4,408,268.7691 |
0.0204 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2023-09-23 |
0.0193 USDT |
1,725,892.8007 |
0.0189 USDT |
0.0187 USDT |
0.0190 USDT |
0.0192 USDT |
| 2023-09-22 |
0.0185 USDT |
1,918,406.7625 |
0.0185 USDT |
0.0182 USDT |
0.0186 USDT |
0.0188 USDT |
| 2023-09-21 |
0.0199 USDT |
1,577,245.1850 |
0.0191 USDT |
0.0181 USDT |
0.0188 USDT |
0.0183 USDT |
| 2023-09-20 |
0.0208 USDT |
4,862,148.4183 |
0.0209 USDT |
0.0201 USDT |
0.0209 USDT |
0.0210 USDT |
| 2023-09-19 |
0.0208 USDT |
1,484,286.8684 |
0.0212 USDT |
0.0204 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-09-18 |
0.0201 USDT |
4,496,153.3723 |
0.0208 USDT |
0.0198 USDT |
0.0202 USDT |
0.0202 USDT |
| 2023-09-17 |
0.0208 USDT |
6,819,882.3999 |
0.0206 USDT |
0.0187 USDT |
0.0192 USDT |
0.0191 USDT |
| 2023-09-16 |
0.0233 USDT |
1,797,142.8295 |
0.0225 USDT |
0.0223 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-09-15 |
0.0219 USDT |
2,639,137.6269 |
0.0219 USDT |
0.0218 USDT |
0.0224 USDT |
0.0230 USDT |
| 2023-09-14 |
0.0228 USDT |
2,758,430.2588 |
0.0220 USDT |
0.0214 USDT |
0.0218 USDT |
0.0215 USDT |
| 2023-09-13 |
0.0234 USDT |
4,061,074.6019 |
0.0243 USDT |
0.0235 USDT |
0.0240 USDT |
0.0242 USDT |
| 2023-09-12 |
0.0225 USDT |
4,360,581.0385 |
0.0219 USDT |
0.0212 USDT |
0.0223 USDT |
0.0221 USDT |
| 2023-09-11 |
0.0219 USDT |
12,686,301.7781 |
0.0223 USDT |
0.0207 USDT |
0.0216 USDT |
0.0214 USDT |
| 2023-09-10 |
0.0209 USDT |
8,968,546.9301 |
0.0210 USDT |
0.0203 USDT |
0.0211 USDT |
0.0225 USDT |
| 2023-09-09 |
0.0239 USDT |
3,242,300.9828 |
0.0237 USDT |
0.0232 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-09-08 |
0.0215 USDT |
3,757,982.4441 |
0.0211 USDT |
0.0211 USDT |
0.0219 USDT |
0.0225 USDT |
| 2023-09-07 |
0.0250 USDT |
6,394,018.7218 |
0.0224 USDT |
0.0218 USDT |
0.0223 USDT |
0.0223 USDT |
| 2023-09-06 |
0.0205 USDT |
12,990,164.7032 |
0.0215 USDT |
0.0202 USDT |
0.0209 USDT |
0.0219 USDT |
| 2023-09-05 |
0.0187 USDT |
5,201,115.2665 |
0.0195 USDT |
0.0188 USDT |
0.0193 USDT |
0.0196 USDT |
| 2023-09-04 |
0.0178 USDT |
2,500,841.6985 |
0.0178 USDT |
0.0174 USDT |
0.0177 USDT |
0.0174 USDT |
| 2023-09-03 |
0.0175 USDT |
7,597,413.6841 |
0.0173 USDT |
0.0168 USDT |
0.0172 USDT |
0.0170 USDT |
| 2023-09-02 |
0.0179 USDT |
3,234,717.7046 |
0.0179 USDT |
0.0173 USDT |
0.0180 USDT |
0.0179 USDT |
| 2023-09-01 |
0.0176 USDT |
5,005,909.6492 |
0.0167 USDT |
0.0165 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-08-31 |
0.0194 USDT |
4,731,016.5032 |
0.0190 USDT |
0.0180 USDT |
0.0187 USDT |
0.0188 USDT |