Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0029 USDT |
342,216,220.2276 |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0034 USDT |
| 2024-10-01 |
0.0026 USDT |
4,144,322.9695 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-30 |
0.0024 USDT |
19,429,524.1243 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-09-29 |
0.0023 USDT |
30,742,980.1632 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
| 2024-09-28 |
0.0021 USDT |
37,943,625.1751 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-09-27 |
0.0021 USDT |
49,804,493.5437 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-09-26 |
0.0020 USDT |
44,768,309.0780 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-09-25 |
0.0021 USDT |
50,432,234.1491 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-09-24 |
0.0022 USDT |
49,922,197.1472 |
0.0022 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-09-23 |
0.0024 USDT |
117,188,894.3745 |
0.0024 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-09-22 |
0.0025 USDT |
52,439,814.4707 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-09-21 |
0.0029 USDT |
59,002,565.0296 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-09-20 |
0.0037 USDT |
19,664,834.2707 |
0.0038 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-09-19 |
0.0043 USDT |
26,918,156.2157 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0037 USDT |
| 2024-09-18 |
0.0061 USDT |
28,770,226.8098 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0058 USDT |
| 2024-09-17 |
0.0061 USDT |
11,086,252.9168 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-09-16 |
0.0063 USDT |
22,854,596.9915 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0068 USDT |
| 2024-09-15 |
0.0056 USDT |
21,500,185.8941 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0060 USDT |
| 2024-09-14 |
0.0055 USDT |
12,363,758.6603 |
0.0055 USDT |
0.0053 USDT |
0.0054 USDT |
0.0056 USDT |
| 2024-09-13 |
0.0058 USDT |
19,101,730.4311 |
0.0059 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-09-12 |
0.0063 USDT |
14,966,071.3433 |
0.0065 USDT |
0.0058 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-09-11 |
0.0068 USDT |
20,587,658.4963 |
0.0072 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-09-10 |
0.0065 USDT |
16,674,838.1365 |
0.0066 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-09-09 |
0.0071 USDT |
16,577,828.1753 |
0.0068 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-09-08 |
0.0079 USDT |
20,106,215.8928 |
0.0080 USDT |
0.0074 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-09-07 |
0.0089 USDT |
11,215,309.5471 |
0.0085 USDT |
0.0080 USDT |
0.0083 USDT |
0.0085 USDT |
| 2024-09-06 |
0.0077 USDT |
2,268,864.5870 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-09-05 |
0.0072 USDT |
27,160,829.5956 |
0.0073 USDT |
0.0070 USDT |
0.0073 USDT |
0.0075 USDT |
| 2024-09-04 |
0.0076 USDT |
31,030,299.5341 |
0.0070 USDT |
0.0065 USDT |
0.0069 USDT |
0.0070 USDT |
| 2024-09-03 |
0.0067 USDT |
10,870,271.7316 |
0.0072 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-09-02 |
0.0072 USDT |
18,712,594.1269 |
0.0070 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-09-01 |
0.0071 USDT |
21,986,468.9538 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0073 USDT |
| 2024-08-31 |
0.0063 USDT |
8,252,810.8275 |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-08-30 |
0.0064 USDT |
57,766,800.6819 |
0.0067 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-08-29 |
0.0067 USDT |
34,658,731.4179 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0069 USDT |
| 2024-08-28 |
0.0069 USDT |
88,918,625.8812 |
0.0072 USDT |
0.0068 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-08-27 |
0.0064 USDT |
61,950,728.3460 |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0074 USDT |
| 2024-08-26 |
0.0061 USDT |
12,858,428.1431 |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-08-25 |
0.0060 USDT |
24,980,713.3886 |
0.0060 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-08-24 |
0.0055 USDT |
43,800,969.3060 |
0.0055 USDT |
0.0051 USDT |
0.0054 USDT |
0.0058 USDT |
| 2024-08-23 |
0.0063 USDT |
30,402,152.6942 |
0.0063 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-08-22 |
0.0067 USDT |
8,175,694.4149 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-08-21 |
0.0079 USDT |
25,518,282.0973 |
0.0079 USDT |
0.0068 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-08-20 |
0.0089 USDT |
20,264,924.5411 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-08-19 |
0.0093 USDT |
19,492,687.3810 |
0.0088 USDT |
0.0082 USDT |
0.0085 USDT |
0.0088 USDT |
| 2024-08-18 |
0.0095 USDT |
109,967,926.8437 |
0.0097 USDT |
0.0085 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-08-17 |
0.0118 USDT |
3,293,089.4718 |
0.0115 USDT |
0.0112 USDT |
0.0115 USDT |
0.0117 USDT |
| 2024-08-16 |
0.0120 USDT |
17,204,705.1318 |
0.0124 USDT |
0.0116 USDT |
0.0119 USDT |
0.0121 USDT |
| 2024-08-15 |
0.0106 USDT |
31,856,653.8460 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0120 USDT |
| 2024-08-14 |
0.0100 USDT |
11,305,775.4534 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |