Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0095 USDT |
15,086,421.1070 |
0.0087 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2022-11-02 |
0.0115 USDT |
22,389,620.1586 |
0.0112 USDT |
0.0103 USDT |
0.0117 USDT |
0.0119 USDT |
| 2022-11-01 |
0.0103 USDT |
3,085,676.6090 |
0.0109 USDT |
0.0107 USDT |
0.0109 USDT |
0.0111 USDT |
| 2022-10-31 |
0.0115 USDT |
4,306,463.5187 |
0.0119 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-10-30 |
0.0111 USDT |
7,406,322.1715 |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0115 USDT |
| 2022-10-29 |
0.0112 USDT |
16,782,331.4460 |
0.0108 USDT |
0.0104 USDT |
0.0111 USDT |
0.0110 USDT |
| 2022-10-28 |
0.0128 USDT |
4,299,782.6684 |
0.0120 USDT |
0.0115 USDT |
0.0118 USDT |
0.0119 USDT |
| 2022-10-27 |
0.0126 USDT |
8,648,863.5939 |
0.0125 USDT |
0.0120 USDT |
0.0124 USDT |
0.0131 USDT |
| 2022-10-26 |
0.0135 USDT |
4,213,746.0643 |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-10-25 |
0.0152 USDT |
9,175,600.8401 |
0.0140 USDT |
0.0138 USDT |
0.0144 USDT |
0.0147 USDT |
| 2022-10-24 |
0.0166 USDT |
2,567,417.7171 |
0.0167 USDT |
0.0161 USDT |
0.0166 USDT |
0.0163 USDT |
| 2022-10-23 |
0.0168 USDT |
3,066,440.6179 |
0.0166 USDT |
0.0156 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-10-22 |
0.0170 USDT |
1,041,841.0763 |
0.0173 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2022-10-21 |
0.0175 USDT |
2,126,849.1028 |
0.0170 USDT |
0.0165 USDT |
0.0169 USDT |
0.0169 USDT |
| 2022-10-20 |
0.0172 USDT |
6,174,835.4981 |
0.0168 USDT |
0.0168 USDT |
0.0173 USDT |
0.0174 USDT |
| 2022-10-19 |
0.0161 USDT |
3,846,924.3016 |
0.0160 USDT |
0.0156 USDT |
0.0160 USDT |
0.0170 USDT |
| 2022-10-18 |
0.0158 USDT |
2,310,624.8633 |
0.0161 USDT |
0.0155 USDT |
0.0157 USDT |
0.0155 USDT |
| 2022-10-17 |
0.0158 USDT |
1,370,961.9020 |
0.0156 USDT |
0.0151 USDT |
0.0154 USDT |
0.0153 USDT |
| 2022-10-16 |
0.0164 USDT |
5,067,165.3184 |
0.0169 USDT |
0.0157 USDT |
0.0161 USDT |
0.0163 USDT |
| 2022-10-15 |
0.0171 USDT |
920,014.9646 |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0173 USDT |
| 2022-10-14 |
0.0161 USDT |
2,400,150.3925 |
0.0169 USDT |
0.0169 USDT |
0.0175 USDT |
0.0178 USDT |
| 2022-10-13 |
0.0183 USDT |
1,968,782.7707 |
0.0167 USDT |
0.0162 USDT |
0.0165 USDT |
0.0167 USDT |
| 2022-10-12 |
0.0155 USDT |
1,985,741.7954 |
0.0154 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2022-10-11 |
0.0154 USDT |
2,040,277.3094 |
0.0154 USDT |
0.0154 USDT |
0.0156 USDT |
0.0159 USDT |
| 2022-10-10 |
0.0139 USDT |
4,703,949.1686 |
0.0134 USDT |
0.0132 USDT |
0.0135 USDT |
0.0150 USDT |
| 2022-10-09 |
0.0143 USDT |
1,058,015.3813 |
0.0143 USDT |
0.0142 USDT |
0.0144 USDT |
0.0144 USDT |
| 2022-10-08 |
0.0144 USDT |
1,396,217.3250 |
0.0140 USDT |
0.0140 USDT |
0.0142 USDT |
0.0148 USDT |
| 2022-10-07 |
0.0143 USDT |
1,362,135.2157 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-10-06 |
0.0141 USDT |
1,851,023.8400 |
0.0145 USDT |
0.0140 USDT |
0.0145 USDT |
0.0140 USDT |
| 2022-10-05 |
0.0148 USDT |
1,705,044.0012 |
0.0152 USDT |
0.0145 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-10-04 |
0.0145 USDT |
1,753,894.9557 |
0.0142 USDT |
0.0141 USDT |
0.0143 USDT |
0.0141 USDT |
| 2022-10-03 |
0.0159 USDT |
2,089,158.5821 |
0.0152 USDT |
0.0149 USDT |
0.0152 USDT |
0.0150 USDT |
| 2022-10-02 |
0.0152 USDT |
5,451,817.1297 |
0.0151 USDT |
0.0148 USDT |
0.0151 USDT |
0.0165 USDT |
| 2022-10-01 |
0.0141 USDT |
1,350,736.2390 |
0.0143 USDT |
0.0142 USDT |
0.0144 USDT |
0.0143 USDT |
| 2022-09-30 |
0.0140 USDT |
6,114,020.0187 |
0.0139 USDT |
0.0137 USDT |
0.0144 USDT |
0.0145 USDT |
| 2022-09-29 |
0.0152 USDT |
2,797,532.8493 |
0.0151 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2022-09-28 |
0.0156 USDT |
2,534,076.6589 |
0.0152 USDT |
0.0147 USDT |
0.0149 USDT |
0.0148 USDT |
| 2022-09-27 |
0.0138 USDT |
12,674,097.6800 |
0.0132 USDT |
0.0131 USDT |
0.0149 USDT |
0.0154 USDT |
| 2022-09-26 |
0.0152 USDT |
3,534,379.1320 |
0.0149 USDT |
0.0143 USDT |
0.0149 USDT |
0.0148 USDT |
| 2022-09-25 |
0.0143 USDT |
5,561,582.7907 |
0.0143 USDT |
0.0142 USDT |
0.0147 USDT |
0.0150 USDT |
| 2022-09-24 |
0.0135 USDT |
3,412,777.3237 |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0138 USDT |
| 2022-09-23 |
0.0137 USDT |
9,352,683.9168 |
0.0141 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-09-22 |
0.0161 USDT |
7,978,812.2668 |
0.0150 USDT |
0.0140 USDT |
0.0144 USDT |
0.0143 USDT |
| 2022-09-21 |
0.0173 USDT |
26,741,333.7562 |
0.0168 USDT |
0.0145 USDT |
0.0170 USDT |
0.0187 USDT |
| 2022-09-20 |
0.0179 USDT |
5,560,567.9901 |
0.0181 USDT |
0.0173 USDT |
0.0178 USDT |
0.0178 USDT |
| 2022-09-19 |
0.0209 USDT |
7,038,777.9753 |
0.0182 USDT |
0.0173 USDT |
0.0179 USDT |
0.0178 USDT |
| 2022-09-18 |
0.0188 USDT |
12,003,262.6700 |
0.0192 USDT |
0.0186 USDT |
0.0191 USDT |
0.0221 USDT |
| 2022-09-17 |
0.0189 USDT |
2,225,516.1146 |
0.0180 USDT |
0.0167 USDT |
0.0176 USDT |
0.0171 USDT |
| 2022-09-16 |
0.0211 USDT |
1,568,784.7063 |
0.0207 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2022-09-15 |
0.0208 USDT |
1,511,315.3608 |
0.0213 USDT |
0.0209 USDT |
0.0213 USDT |
0.0215 USDT |