Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.2762 USDT |
169,905.8518 |
0.2828 USDT |
0.2720 USDT |
0.2778 USDT |
0.2752 USDT |
| 2022-04-16 |
0.2744 USDT |
46,482.9811 |
0.2816 USDT |
0.2757 USDT |
0.2783 USDT |
0.2767 USDT |
| 2022-04-15 |
0.2714 USDT |
98,517.3215 |
0.2754 USDT |
0.2659 USDT |
0.2684 USDT |
0.2662 USDT |
| 2022-04-14 |
0.2753 USDT |
158,035.4986 |
0.2983 USDT |
0.2783 USDT |
0.2875 USDT |
0.2871 USDT |
| 2022-04-13 |
0.2884 USDT |
126,341.2771 |
0.2789 USDT |
0.2678 USDT |
0.2749 USDT |
0.2732 USDT |
| 2022-04-12 |
0.3052 USDT |
581,794.9994 |
0.3206 USDT |
0.2933 USDT |
0.3106 USDT |
0.3054 USDT |
| 2022-04-11 |
0.2903 USDT |
910,733.6462 |
0.3109 USDT |
0.3027 USDT |
0.3130 USDT |
0.3326 USDT |
| 2022-04-10 |
0.2335 USDT |
398,300.5085 |
0.2308 USDT |
0.2138 USDT |
0.2203 USDT |
0.2191 USDT |
| 2022-04-09 |
0.2526 USDT |
361,952.1988 |
0.2442 USDT |
0.2332 USDT |
0.2425 USDT |
0.2404 USDT |
| 2022-04-08 |
0.2451 USDT |
969,984.2767 |
0.2540 USDT |
0.2485 USDT |
0.2599 USDT |
0.2749 USDT |
| 2022-04-07 |
0.2494 USDT |
299,184.1472 |
0.2279 USDT |
0.2191 USDT |
0.2246 USDT |
0.2194 USDT |
| 2022-04-06 |
0.2183 USDT |
1,077,538.6075 |
0.2296 USDT |
0.2279 USDT |
0.2373 USDT |
0.2419 USDT |
| 2022-04-05 |
0.1581 USDT |
1,540,316.9087 |
0.1598 USDT |
0.1588 USDT |
0.1648 USDT |
0.1607 USDT |
| 2022-04-04 |
0.1660 USDT |
530,946.8694 |
0.1716 USDT |
0.1635 USDT |
0.1671 USDT |
0.1654 USDT |
| 2022-04-03 |
0.1386 USDT |
508,861.9936 |
0.1443 USDT |
0.1414 USDT |
0.1454 USDT |
0.1428 USDT |
| 2022-04-02 |
0.1351 USDT |
3,609,530.4101 |
0.1341 USDT |
0.1234 USDT |
0.1318 USDT |
0.1234 USDT |
| 2022-04-01 |
0.1798 USDT |
685,252.8954 |
0.1655 USDT |
0.1640 USDT |
0.1689 USDT |
0.1687 USDT |
| 2022-03-31 |
0.1737 USDT |
1,915,068.3594 |
0.1886 USDT |
0.1809 USDT |
0.1947 USDT |
0.1983 USDT |
| 2022-03-30 |
0.2503 USDT |
586,406.8460 |
0.2553 USDT |
0.2489 USDT |
0.2578 USDT |
0.2520 USDT |
| 2022-03-29 |
0.2571 USDT |
778,312.5254 |
0.2784 USDT |
0.2672 USDT |
0.2801 USDT |
0.2886 USDT |
| 2022-03-28 |
0.2729 USDT |
3,332,295.9275 |
0.2630 USDT |
0.2531 USDT |
0.2601 USDT |
0.2808 USDT |
| 2022-03-27 |
0.3009 USDT |
335,476.6851 |
0.3025 USDT |
0.2847 USDT |
0.2954 USDT |
0.2848 USDT |
| 2022-03-26 |
0.3179 USDT |
206,638.9004 |
0.3047 USDT |
0.2998 USDT |
0.3068 USDT |
0.3040 USDT |
| 2022-03-25 |
0.2983 USDT |
244,317.3321 |
0.3180 USDT |
0.3172 USDT |
0.3270 USDT |
0.3273 USDT |
| 2022-03-24 |
0.3009 USDT |
135,899.2522 |
0.3029 USDT |
0.2989 USDT |
0.3057 USDT |
0.3028 USDT |
| 2022-03-23 |
0.2708 USDT |
318,315.9175 |
0.2978 USDT |
0.2838 USDT |
0.2914 USDT |
0.2867 USDT |
| 2022-03-22 |
0.3595 USDT |
1,539,337.5954 |
0.3280 USDT |
0.3026 USDT |
0.3273 USDT |
0.3273 USDT |
| 2022-03-21 |
0.6743 USDT |
180,733.8318 |
0.6334 USDT |
0.6226 USDT |
0.6406 USDT |
0.6357 USDT |
| 2022-03-20 |
0.6388 USDT |
159,956.9979 |
0.6998 USDT |
0.6680 USDT |
0.6949 USDT |
0.6929 USDT |
| 2022-03-19 |
0.5873 USDT |
107,341.4633 |
0.5639 USDT |
0.5550 USDT |
0.5686 USDT |
0.5628 USDT |
| 2022-03-18 |
0.7071 USDT |
59,633.7251 |
0.6890 USDT |
0.6749 USDT |
0.6963 USDT |
0.6778 USDT |
| 2022-03-17 |
0.6943 USDT |
522,807.4239 |
0.6594 USDT |
0.6594 USDT |
0.7067 USDT |
0.7104 USDT |
| 2022-03-16 |
0.7039 USDT |
614,015.3110 |
0.8304 USDT |
0.7061 USDT |
0.7256 USDT |
0.7193 USDT |
| 2022-03-15 |
0.8376 USDT |
956,598.1358 |
0.7762 USDT |
0.7205 USDT |
0.7672 USDT |
0.7720 USDT |
| 2022-03-14 |
1.1993 USDT |
103,209.0669 |
1.0990 USDT |
0.9997 USDT |
1.1110 USDT |
0.9997 USDT |
| 2022-03-13 |
1.1594 USDT |
59,429.9934 |
1.1783 USDT |
1.1575 USDT |
1.1842 USDT |
1.1686 USDT |
| 2022-03-12 |
1.2169 USDT |
23,012.0931 |
1.2145 USDT |
1.2145 USDT |
1.2433 USDT |
1.2421 USDT |
| 2022-03-11 |
1.1949 USDT |
57,715.5213 |
1.2843 USDT |
1.2445 USDT |
1.2567 USDT |
1.2527 USDT |
| 2022-03-10 |
1.1585 USDT |
28,029.3950 |
1.1928 USDT |
1.1583 USDT |
1.1878 USDT |
1.1881 USDT |
| 2022-03-09 |
1.0255 USDT |
1,279,311.4768 |
1.0061 USDT |
0.9318 USDT |
1.0611 USDT |
1.0728 USDT |
| 2022-03-08 |
1.2792 USDT |
50,368.2390 |
1.2548 USDT |
1.2525 USDT |
1.3249 USDT |
1.2891 USDT |
| 2022-03-07 |
1.3105 USDT |
195,596.5268 |
1.3319 USDT |
1.3182 USDT |
1.4261 USDT |
1.4090 USDT |
| 2022-03-06 |
1.1832 USDT |
95,156.1277 |
1.1756 USDT |
1.1746 USDT |
1.2243 USDT |
1.1980 USDT |
| 2022-03-05 |
1.2146 USDT |
30,568.4201 |
1.1400 USDT |
1.1203 USDT |
1.1478 USDT |
1.1413 USDT |
| 2022-03-04 |
1.1242 USDT |
170,888.0455 |
1.2155 USDT |
1.2037 USDT |
1.2428 USDT |
1.2278 USDT |
| 2022-03-03 |
0.9870 USDT |
124,650.9076 |
1.0521 USDT |
1.0010 USDT |
1.0365 USDT |
1.0137 USDT |
| 2022-03-02 |
0.9040 USDT |
98,353.5971 |
0.9379 USDT |
0.8770 USDT |
0.9057 USDT |
0.8861 USDT |
| 2022-03-01 |
0.9319 USDT |
162,743.0235 |
0.9260 USDT |
0.8837 USDT |
0.9288 USDT |
0.9131 USDT |
| 2022-02-28 |
1.2971 USDT |
58,933.4943 |
1.1284 USDT |
1.0978 USDT |
1.1198 USDT |
1.1074 USDT |
| 2022-02-27 |
1.3485 USDT |
300,455.8571 |
1.4517 USDT |
1.3840 USDT |
1.4570 USDT |
1.4317 USDT |