Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0114 USDT |
3,283,481.9109 |
0.0114 USDT |
0.0110 USDT |
0.0114 USDT |
0.0116 USDT |
| 2022-12-22 |
0.0120 USDT |
5,711,338.1643 |
0.0126 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-12-21 |
0.0124 USDT |
1,593,121.8110 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-12-20 |
0.0130 USDT |
2,538,508.1758 |
0.0119 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-12-19 |
0.0128 USDT |
23,755,241.5555 |
0.0121 USDT |
0.0119 USDT |
0.0127 USDT |
0.0140 USDT |
| 2022-12-18 |
0.0121 USDT |
947,002.9465 |
0.0113 USDT |
0.0113 USDT |
0.0115 USDT |
0.0116 USDT |
| 2022-12-17 |
0.0122 USDT |
7,371,043.6222 |
0.0121 USDT |
0.0112 USDT |
0.0116 USDT |
0.0114 USDT |
| 2022-12-16 |
0.0112 USDT |
215,914,534.8113 |
0.0102 USDT |
0.0099 USDT |
0.0102 USDT |
0.0118 USDT |
| 2022-12-15 |
0.0089 USDT |
2,730,268.7201 |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0089 USDT |
| 2022-12-14 |
0.0087 USDT |
36,652,115.5853 |
0.0084 USDT |
0.0083 USDT |
0.0086 USDT |
0.0086 USDT |
| 2022-12-13 |
0.0094 USDT |
1,395,511.6857 |
0.0092 USDT |
0.0090 USDT |
0.0091 USDT |
0.0090 USDT |
| 2022-12-12 |
0.0087 USDT |
3,166,171.3051 |
0.0091 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2022-12-11 |
0.0078 USDT |
5,925,357.9146 |
0.0078 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-12-10 |
0.0081 USDT |
1,298,436.9792 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2022-12-09 |
0.0084 USDT |
1,965,315.7676 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2022-12-08 |
0.0088 USDT |
4,515,368.7837 |
0.0088 USDT |
0.0083 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-12-07 |
0.0085 USDT |
2,682,866.3732 |
0.0088 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-12-06 |
0.0076 USDT |
1,711,365.2796 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2022-12-05 |
0.0077 USDT |
11,411,249.0803 |
0.0076 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-12-04 |
0.0081 USDT |
1,104,328.5021 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-12-03 |
0.0082 USDT |
1,365,427.4921 |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0084 USDT |
| 2022-12-02 |
0.0088 USDT |
1,620,743.4035 |
0.0083 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2022-12-01 |
0.0089 USDT |
4,039,206.5228 |
0.0090 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2022-11-30 |
0.0092 USDT |
24,091,460.4810 |
0.0091 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2022-11-29 |
0.0101 USDT |
10,656,748.4413 |
0.0100 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2022-11-28 |
0.0116 USDT |
2,707,690.9781 |
0.0106 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2022-11-27 |
0.0100 USDT |
2,269,201.6341 |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-11-26 |
0.0097 USDT |
5,256,074.3133 |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0104 USDT |
| 2022-11-25 |
0.0084 USDT |
5,418,284.8001 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0094 USDT |
| 2022-11-24 |
0.0083 USDT |
3,104,558.7058 |
0.0083 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2022-11-23 |
0.0086 USDT |
14,123,676.8589 |
0.0085 USDT |
0.0081 USDT |
0.0084 USDT |
0.0083 USDT |
| 2022-11-22 |
0.0105 USDT |
5,962,784.8893 |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2022-11-21 |
0.0108 USDT |
20,047,713.9274 |
0.0112 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2022-11-20 |
0.0093 USDT |
25,403,118.6482 |
0.0093 USDT |
0.0093 USDT |
0.0096 USDT |
0.0104 USDT |
| 2022-11-19 |
0.0081 USDT |
1,230,097.6655 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2022-11-18 |
0.0085 USDT |
7,494,545.8463 |
0.0086 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-11-17 |
0.0088 USDT |
2,335,465.6294 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2022-11-16 |
0.0090 USDT |
6,560,261.4231 |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0092 USDT |
| 2022-11-15 |
0.0088 USDT |
19,519,247.9293 |
0.0081 USDT |
0.0081 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-11-14 |
0.0108 USDT |
16,083,352.7113 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-11-13 |
0.0106 USDT |
27,674,542.3903 |
0.0104 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2022-11-12 |
0.0100 USDT |
2,481,995.6443 |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0101 USDT |
| 2022-11-11 |
0.0088 USDT |
11,670,024.2552 |
0.0094 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-11-10 |
0.0104 USDT |
24,228,815.5217 |
0.0084 USDT |
0.0077 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-11-09 |
0.0097 USDT |
29,586,114.9645 |
0.0123 USDT |
0.0115 USDT |
0.0123 USDT |
0.0148 USDT |
| 2022-11-08 |
0.0065 USDT |
35,783,110.3387 |
0.0066 USDT |
0.0063 USDT |
0.0086 USDT |
0.0083 USDT |
| 2022-11-07 |
0.0053 USDT |
13,844,364.9983 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0054 USDT |
| 2022-11-06 |
0.0054 USDT |
16,088,196.5305 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2022-11-05 |
0.0053 USDT |
20,595,660.6963 |
0.0050 USDT |
0.0045 USDT |
0.0048 USDT |
0.0045 USDT |
| 2022-11-04 |
0.0079 USDT |
5,778,520.5726 |
0.0075 USDT |
0.0072 USDT |
0.0074 USDT |
0.0075 USDT |