Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0532 USDT |
2,055,587.5367 |
0.0568 USDT |
0.0541 USDT |
0.0561 USDT |
0.0561 USDT |
| 2022-07-25 |
0.0409 USDT |
4,169,553.9604 |
0.0445 USDT |
0.0442 USDT |
0.0462 USDT |
0.0460 USDT |
| 2022-07-24 |
0.0355 USDT |
7,872,289.3505 |
0.0359 USDT |
0.0334 USDT |
0.0357 USDT |
0.0354 USDT |
| 2022-07-23 |
0.0355 USDT |
3,495,823.8756 |
0.0371 USDT |
0.0352 USDT |
0.0361 USDT |
0.0361 USDT |
| 2022-07-22 |
0.0333 USDT |
8,263,605.4736 |
0.0352 USDT |
0.0350 USDT |
0.0358 USDT |
0.0384 USDT |
| 2022-07-21 |
0.0348 USDT |
2,557,595.1471 |
0.0303 USDT |
0.0297 USDT |
0.0309 USDT |
0.0299 USDT |
| 2022-07-20 |
0.0332 USDT |
29,083,823.9486 |
0.0330 USDT |
0.0315 USDT |
0.0332 USDT |
0.0355 USDT |
| 2022-07-19 |
0.0381 USDT |
23,746,128.7975 |
0.0318 USDT |
0.0311 USDT |
0.0320 USDT |
0.0320 USDT |
| 2022-07-18 |
0.0539 USDT |
6,149,970.0203 |
0.0486 USDT |
0.0485 USDT |
0.0521 USDT |
0.0510 USDT |
| 2022-07-17 |
0.0629 USDT |
5,097,353.1725 |
0.0624 USDT |
0.0599 USDT |
0.0621 USDT |
0.0628 USDT |
| 2022-07-16 |
0.0735 USDT |
3,106,139.7889 |
0.0672 USDT |
0.0657 USDT |
0.0687 USDT |
0.0676 USDT |
| 2022-07-15 |
0.0811 USDT |
4,224,656.1717 |
0.0826 USDT |
0.0738 USDT |
0.0787 USDT |
0.0783 USDT |
| 2022-07-14 |
0.0903 USDT |
1,893,424.8365 |
0.0845 USDT |
0.0825 USDT |
0.0859 USDT |
0.0868 USDT |
| 2022-07-13 |
0.1015 USDT |
1,249,397.9100 |
0.0910 USDT |
0.0878 USDT |
0.0908 USDT |
0.0905 USDT |
| 2022-07-12 |
0.0887 USDT |
1,830,676.9209 |
0.0939 USDT |
0.0937 USDT |
0.0998 USDT |
0.0991 USDT |
| 2022-07-11 |
0.0774 USDT |
4,028,223.6546 |
0.0781 USDT |
0.0776 USDT |
0.0796 USDT |
0.0865 USDT |
| 2022-07-10 |
0.0652 USDT |
2,437,279.8096 |
0.0674 USDT |
0.0654 USDT |
0.0674 USDT |
0.0691 USDT |
| 2022-07-09 |
0.0692 USDT |
7,640,151.7708 |
0.0651 USDT |
0.0584 USDT |
0.0646 USDT |
0.0603 USDT |
| 2022-07-08 |
0.0700 USDT |
2,192,679.7745 |
0.0753 USDT |
0.0725 USDT |
0.0745 USDT |
0.0740 USDT |
| 2022-07-07 |
0.0916 USDT |
5,776,023.7144 |
0.0881 USDT |
0.0750 USDT |
0.0777 USDT |
0.0771 USDT |
| 2022-07-06 |
0.1224 USDT |
4,923,717.7424 |
0.1154 USDT |
0.1019 USDT |
0.1072 USDT |
0.1039 USDT |
| 2022-07-05 |
0.1399 USDT |
1,076,647.9028 |
0.1477 USDT |
0.1340 USDT |
0.1389 USDT |
0.1416 USDT |
| 2022-07-04 |
0.1529 USDT |
1,537,472.5343 |
0.1472 USDT |
0.1389 USDT |
0.1410 USDT |
0.1392 USDT |
| 2022-07-03 |
0.1648 USDT |
760,721.2373 |
0.1656 USDT |
0.1538 USDT |
0.1591 USDT |
0.1584 USDT |
| 2022-07-02 |
0.1705 USDT |
1,032,896.1799 |
0.1624 USDT |
0.1574 USDT |
0.1624 USDT |
0.1604 USDT |
| 2022-07-01 |
0.1824 USDT |
1,702,886.7725 |
0.1789 USDT |
0.1635 USDT |
0.1778 USDT |
0.1713 USDT |
| 2022-06-30 |
0.1827 USDT |
2,495,447.4605 |
0.1906 USDT |
0.1857 USDT |
0.1934 USDT |
0.1954 USDT |
| 2022-06-29 |
0.1479 USDT |
1,918,294.1662 |
0.1592 USDT |
0.1446 USDT |
0.1482 USDT |
0.1477 USDT |
| 2022-06-28 |
0.1241 USDT |
3,963,150.5988 |
0.1293 USDT |
0.1255 USDT |
0.1288 USDT |
0.1408 USDT |
| 2022-06-27 |
0.1245 USDT |
7,692,480.3971 |
0.1268 USDT |
0.1087 USDT |
0.1203 USDT |
0.1189 USDT |
| 2022-06-26 |
0.1225 USDT |
2,682,201.8437 |
0.1336 USDT |
0.1207 USDT |
0.1244 USDT |
0.1397 USDT |
| 2022-06-25 |
0.1520 USDT |
2,211,878.6183 |
0.1603 USDT |
0.1392 USDT |
0.1414 USDT |
0.1392 USDT |
| 2022-06-24 |
0.1520 USDT |
1,617,152.4508 |
0.1505 USDT |
0.1368 USDT |
0.1432 USDT |
0.1405 USDT |
| 2022-06-23 |
0.1810 USDT |
6,500,474.3842 |
0.1620 USDT |
0.1432 USDT |
0.1510 USDT |
0.1510 USDT |
| 2022-06-22 |
0.2431 USDT |
1,227,744.6212 |
0.2476 USDT |
0.2402 USDT |
0.2502 USDT |
0.2654 USDT |
| 2022-06-21 |
0.2115 USDT |
2,519,343.9681 |
0.2098 USDT |
0.1982 USDT |
0.2214 USDT |
0.2217 USDT |
| 2022-06-20 |
0.2447 USDT |
5,033,690.6710 |
0.2298 USDT |
0.2177 USDT |
0.2323 USDT |
0.2431 USDT |
| 2022-06-19 |
0.3499 USDT |
1,387,500.6642 |
0.3129 USDT |
0.2826 USDT |
0.3022 USDT |
0.3074 USDT |
| 2022-06-18 |
0.3828 USDT |
8,671,831.7998 |
0.4376 USDT |
0.3553 USDT |
0.3981 USDT |
0.3595 USDT |
| 2022-06-17 |
0.3255 USDT |
525,498.4646 |
0.3086 USDT |
0.2914 USDT |
0.3071 USDT |
0.3090 USDT |
| 2022-06-16 |
0.3182 USDT |
1,323,763.2095 |
0.3567 USDT |
0.3312 USDT |
0.3481 USDT |
0.3793 USDT |
| 2022-06-15 |
0.3708 USDT |
1,423,881.6883 |
0.3062 USDT |
0.2622 USDT |
0.2739 USDT |
0.2644 USDT |
| 2022-06-14 |
0.3877 USDT |
2,335,584.8488 |
0.3736 USDT |
0.3519 USDT |
0.3981 USDT |
0.4052 USDT |
| 2022-06-13 |
0.5945 USDT |
1,951,884.4163 |
0.5426 USDT |
0.4796 USDT |
0.5446 USDT |
0.5476 USDT |
| 2022-06-12 |
0.4237 USDT |
559,367.8702 |
0.3714 USDT |
0.3714 USDT |
0.3897 USDT |
0.3979 USDT |
| 2022-06-11 |
0.3461 USDT |
393,773.4232 |
0.3811 USDT |
0.3678 USDT |
0.3805 USDT |
0.3902 USDT |
| 2022-06-10 |
0.2853 USDT |
166,482.5243 |
0.3027 USDT |
0.2911 USDT |
0.3004 USDT |
0.2970 USDT |
| 2022-06-09 |
0.2546 USDT |
514,409.6564 |
0.2414 USDT |
0.2393 USDT |
0.2490 USDT |
0.2529 USDT |
| 2022-06-08 |
0.2459 USDT |
320,300.1265 |
0.2619 USDT |
0.2504 USDT |
0.2600 USDT |
0.2584 USDT |
| 2022-06-07 |
0.2746 USDT |
5,562,854.4209 |
0.2700 USDT |
0.2213 USDT |
0.2337 USDT |
0.2257 USDT |