Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2657 USDT |
298,139.2080 |
0.2738 USDT |
0.2592 USDT |
0.2694 USDT |
0.2671 USDT |
| 2022-06-05 |
0.2835 USDT |
180,291.0832 |
0.2736 USDT |
0.2712 USDT |
0.2778 USDT |
0.2805 USDT |
| 2022-06-04 |
0.2906 USDT |
225,582.0949 |
0.2787 USDT |
0.2685 USDT |
0.2764 USDT |
0.2688 USDT |
| 2022-06-03 |
0.2939 USDT |
395,649.5149 |
0.3005 USDT |
0.2914 USDT |
0.2945 USDT |
0.2945 USDT |
| 2022-06-02 |
0.2717 USDT |
559,301.9447 |
0.2653 USDT |
0.2472 USDT |
0.2550 USDT |
0.2503 USDT |
| 2022-06-01 |
0.2208 USDT |
3,206,745.0950 |
0.2416 USDT |
0.2378 USDT |
0.2603 USDT |
0.2859 USDT |
| 2022-05-31 |
0.2171 USDT |
1,260,540.9756 |
0.2215 USDT |
0.2047 USDT |
0.2061 USDT |
0.2050 USDT |
| 2022-05-30 |
0.2068 USDT |
1,910,083.6669 |
0.2081 USDT |
0.1878 USDT |
0.1947 USDT |
0.1882 USDT |
| 2022-05-29 |
0.2821 USDT |
2,285,865.6873 |
0.2715 USDT |
0.2398 USDT |
0.2572 USDT |
0.2498 USDT |
| 2022-05-28 |
0.3330 USDT |
353,178.9161 |
0.3064 USDT |
0.2996 USDT |
0.3160 USDT |
0.3011 USDT |
| 2022-05-27 |
0.3464 USDT |
2,982,437.8771 |
0.3511 USDT |
0.3052 USDT |
0.3226 USDT |
0.3204 USDT |
| 2022-05-26 |
0.3321 USDT |
885,580.8862 |
0.3299 USDT |
0.3163 USDT |
0.3277 USDT |
0.3186 USDT |
| 2022-05-25 |
0.2728 USDT |
1,015,109.4969 |
0.2734 USDT |
0.2576 USDT |
0.2636 USDT |
0.2576 USDT |
| 2022-05-24 |
0.3007 USDT |
1,723,893.4380 |
0.2841 USDT |
0.2596 USDT |
0.2732 USDT |
0.2596 USDT |
| 2022-05-23 |
0.2725 USDT |
3,411,450.4460 |
0.2975 USDT |
0.2788 USDT |
0.2986 USDT |
0.3237 USDT |
| 2022-05-22 |
0.3222 USDT |
7,498,852.0459 |
0.3034 USDT |
0.2463 USDT |
0.2708 USDT |
0.2494 USDT |
| 2022-05-21 |
0.4878 USDT |
3,673,410.8047 |
0.3949 USDT |
0.3838 USDT |
0.4192 USDT |
0.4053 USDT |
| 2022-05-20 |
0.6906 USDT |
1,092,574.8101 |
0.7014 USDT |
0.6385 USDT |
0.6976 USDT |
0.6785 USDT |
| 2022-05-19 |
0.9045 USDT |
394,062.9888 |
0.7560 USDT |
0.7328 USDT |
0.7722 USDT |
0.7722 USDT |
| 2022-05-18 |
0.8896 USDT |
332,301.0307 |
1.0604 USDT |
0.9852 USDT |
1.0452 USDT |
1.0280 USDT |
| 2022-05-17 |
0.9383 USDT |
1,086,239.2353 |
1.0481 USDT |
0.7958 USDT |
0.8727 USDT |
0.8275 USDT |
| 2022-05-16 |
1.0772 USDT |
242,550.4547 |
1.1025 USDT |
1.0119 USDT |
1.0565 USDT |
1.1047 USDT |
| 2022-05-15 |
1.0546 USDT |
717,077.3530 |
1.0112 USDT |
0.8404 USDT |
0.8878 USDT |
0.8704 USDT |
| 2022-05-14 |
1.2924 USDT |
1,397,526.3898 |
1.3735 USDT |
1.1678 USDT |
1.3049 USDT |
1.3085 USDT |
| 2022-05-13 |
1.2103 USDT |
542,430.4591 |
1.2795 USDT |
1.1588 USDT |
1.2638 USDT |
1.2883 USDT |
| 2022-05-12 |
3.1945 USDT |
777,604.5432 |
2.4688 USDT |
2.2869 USDT |
2.5608 USDT |
2.3380 USDT |
| 2022-05-11 |
1.7831 USDT |
6,730,639.7506 |
2.2264 USDT |
2.2180 USDT |
2.7622 USDT |
2.6284 USDT |
| 2022-05-10 |
1.0282 USDT |
1,474,957.3828 |
0.8415 USDT |
0.8390 USDT |
0.9007 USDT |
1.0699 USDT |
| 2022-05-09 |
0.9113 USDT |
3,026,294.6002 |
1.0641 USDT |
0.9235 USDT |
1.0431 USDT |
1.0377 USDT |
| 2022-05-08 |
0.5672 USDT |
190,607.0327 |
0.5540 USDT |
0.5257 USDT |
0.5540 USDT |
0.5733 USDT |
| 2022-05-07 |
0.4984 USDT |
185,338.0710 |
0.5219 USDT |
0.5008 USDT |
0.5168 USDT |
0.5362 USDT |
| 2022-05-06 |
0.5201 USDT |
427,663.2219 |
0.4961 USDT |
0.4691 USDT |
0.4756 USDT |
0.4756 USDT |
| 2022-05-05 |
0.4672 USDT |
1,057,020.4258 |
0.5202 USDT |
0.5001 USDT |
0.5067 USDT |
0.5062 USDT |
| 2022-05-04 |
0.4173 USDT |
1,886,433.2656 |
0.4369 USDT |
0.3676 USDT |
0.3725 USDT |
0.3696 USDT |
| 2022-05-03 |
0.4512 USDT |
149,101.3863 |
0.4736 USDT |
0.4727 USDT |
0.4881 USDT |
0.4764 USDT |
| 2022-05-02 |
0.4360 USDT |
179,919.8180 |
0.4832 USDT |
0.4374 USDT |
0.4461 USDT |
0.4439 USDT |
| 2022-05-01 |
0.4877 USDT |
445,344.2599 |
0.4030 USDT |
0.3941 USDT |
0.4098 USDT |
0.4298 USDT |
| 2022-04-30 |
0.4785 USDT |
9,158,133.4790 |
0.3772 USDT |
0.3654 USDT |
0.3722 USDT |
0.4902 USDT |
| 2022-04-29 |
0.3082 USDT |
1,143,222.0565 |
0.3129 USDT |
0.3110 USDT |
0.3340 USDT |
0.3404 USDT |
| 2022-04-28 |
0.2814 USDT |
240,541.6135 |
0.2754 USDT |
0.2726 USDT |
0.2802 USDT |
0.2871 USDT |
| 2022-04-27 |
0.2861 USDT |
216,388.2758 |
0.2888 USDT |
0.2766 USDT |
0.2853 USDT |
0.2784 USDT |
| 2022-04-26 |
0.2706 USDT |
1,665,500.9398 |
0.2769 USDT |
0.2769 USDT |
0.2877 USDT |
0.2932 USDT |
| 2022-04-25 |
0.3125 USDT |
195,462.4380 |
0.2890 USDT |
0.2812 USDT |
0.2839 USDT |
0.2812 USDT |
| 2022-04-24 |
0.2701 USDT |
119,565.4948 |
0.2767 USDT |
0.2760 USDT |
0.2813 USDT |
0.2789 USDT |
| 2022-04-23 |
0.2642 USDT |
107,262.6125 |
0.2626 USDT |
0.2536 USDT |
0.2591 USDT |
0.2606 USDT |
| 2022-04-22 |
0.2657 USDT |
212,774.2865 |
0.2715 USDT |
0.2637 USDT |
0.2666 USDT |
0.2662 USDT |
| 2022-04-21 |
0.2419 USDT |
2,014,189.7509 |
0.2427 USDT |
0.2418 USDT |
0.2633 USDT |
0.2714 USDT |
| 2022-04-20 |
0.2316 USDT |
308,039.3563 |
0.2457 USDT |
0.2315 USDT |
0.2404 USDT |
0.2366 USDT |
| 2022-04-19 |
0.2582 USDT |
339,101.5232 |
0.2517 USDT |
0.2331 USDT |
0.2453 USDT |
0.2384 USDT |
| 2022-04-18 |
0.3380 USDT |
122,737.5455 |
0.2826 USDT |
0.2751 USDT |
0.2786 USDT |
0.2786 USDT |