Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0100 USDT |
11,305,775.4534 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-08-13 |
0.0100 USDT |
31,649,240.3292 |
0.0104 USDT |
0.0090 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-08-12 |
0.0103 USDT |
13,832,899.3829 |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0101 USDT |
| 2024-08-11 |
0.0104 USDT |
19,635,845.3711 |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0119 USDT |
| 2024-08-10 |
0.0100 USDT |
24,008,092.4361 |
0.0100 USDT |
0.0093 USDT |
0.0095 USDT |
0.0099 USDT |
| 2024-08-09 |
0.0103 USDT |
13,397,004.5025 |
0.0105 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-08-08 |
0.0124 USDT |
19,203,905.6170 |
0.0108 USDT |
0.0103 USDT |
0.0108 USDT |
0.0110 USDT |
| 2024-08-07 |
0.0128 USDT |
39,684,689.9571 |
0.0135 USDT |
0.0135 USDT |
0.0143 USDT |
0.0144 USDT |
| 2024-08-06 |
0.0129 USDT |
19,554,646.0847 |
0.0126 USDT |
0.0114 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-08-05 |
0.0170 USDT |
183,053,071.5633 |
0.0174 USDT |
0.0139 USDT |
0.0148 USDT |
0.0154 USDT |
| 2024-08-04 |
0.0116 USDT |
207,938,325.5569 |
0.0125 USDT |
0.0103 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-08-03 |
0.0110 USDT |
6,566,649.9779 |
0.0126 USDT |
0.0120 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-08-02 |
0.0085 USDT |
200,185,944.3586 |
0.0082 USDT |
0.0077 USDT |
0.0084 USDT |
0.0094 USDT |
| 2024-08-01 |
0.0099 USDT |
6,126,054.0879 |
0.0092 USDT |
0.0088 USDT |
0.0092 USDT |
0.0088 USDT |
| 2024-07-31 |
0.0082 USDT |
25,757,156.2424 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0086 USDT |
| 2024-07-30 |
0.0079 USDT |
17,848,921.1085 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0084 USDT |
| 2024-07-29 |
0.0072 USDT |
25,375,363.9163 |
0.0073 USDT |
0.0072 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-07-28 |
0.0070 USDT |
9,472,979.0710 |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0074 USDT |
| 2024-07-27 |
0.0067 USDT |
54,281,491.7462 |
0.0068 USDT |
0.0064 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-07-26 |
0.0073 USDT |
10,292,902.1140 |
0.0073 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-07-25 |
0.0076 USDT |
44,753,902.1835 |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0082 USDT |
| 2024-07-24 |
0.0067 USDT |
30,709,006.6645 |
0.0066 USDT |
0.0065 USDT |
0.0068 USDT |
0.0069 USDT |
| 2024-07-23 |
0.0065 USDT |
11,736,898.7956 |
0.0070 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-07-22 |
0.0052 USDT |
26,677,605.8193 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0056 USDT |
| 2024-07-21 |
0.0047 USDT |
129,020,118.3604 |
0.0050 USDT |
0.0046 USDT |
0.0048 USDT |
0.0049 USDT |
| 2024-07-20 |
0.0055 USDT |
47,357,485.5355 |
0.0057 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-07-19 |
0.0068 USDT |
109,035,739.0059 |
0.0071 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-07-18 |
0.0067 USDT |
53,724,227.9130 |
0.0068 USDT |
0.0067 USDT |
0.0071 USDT |
0.0076 USDT |
| 2024-07-17 |
0.0071 USDT |
14,557,812.5206 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0073 USDT |
| 2024-07-16 |
0.0083 USDT |
35,258,353.6135 |
0.0077 USDT |
0.0075 USDT |
0.0078 USDT |
0.0079 USDT |
| 2024-07-15 |
0.0119 USDT |
11,684,698.8170 |
0.0121 USDT |
0.0111 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-07-14 |
0.0130 USDT |
77,600,975.4763 |
0.0137 USDT |
0.0112 USDT |
0.0121 USDT |
0.0113 USDT |
| 2024-07-13 |
0.0173 USDT |
2,671,249.2633 |
0.0169 USDT |
0.0163 USDT |
0.0167 USDT |
0.0175 USDT |
| 2024-07-12 |
0.0181 USDT |
4,126,675.7425 |
0.0180 USDT |
0.0175 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-07-11 |
0.0165 USDT |
8,628,912.5259 |
0.0166 USDT |
0.0164 USDT |
0.0173 USDT |
0.0183 USDT |
| 2024-07-10 |
0.0165 USDT |
11,564,876.3169 |
0.0170 USDT |
0.0156 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-07-09 |
0.0175 USDT |
7,496,764.9562 |
0.0176 USDT |
0.0165 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-07-08 |
0.0183 USDT |
9,606,280.8124 |
0.0180 USDT |
0.0176 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-07-07 |
0.0175 USDT |
17,642,064.2684 |
0.0188 USDT |
0.0167 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-07-06 |
0.0200 USDT |
15,533,166.0215 |
0.0201 USDT |
0.0158 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-07-05 |
0.0248 USDT |
13,562,969.8392 |
0.0218 USDT |
0.0207 USDT |
0.0214 USDT |
0.0218 USDT |
| 2024-07-04 |
0.0179 USDT |
14,631,062.8311 |
0.0182 USDT |
0.0177 USDT |
0.0184 USDT |
0.0179 USDT |
| 2024-07-03 |
0.0157 USDT |
9,520,790.2428 |
0.0155 USDT |
0.0151 USDT |
0.0158 USDT |
0.0164 USDT |
| 2024-07-02 |
0.0152 USDT |
3,672,494.6384 |
0.0155 USDT |
0.0143 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-07-01 |
0.0156 USDT |
22,635,495.9220 |
0.0167 USDT |
0.0141 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-06-30 |
0.0188 USDT |
6,355,502.1721 |
0.0180 USDT |
0.0169 USDT |
0.0171 USDT |
0.0173 USDT |
| 2024-06-29 |
0.0183 USDT |
4,187,331.2891 |
0.0186 USDT |
0.0186 USDT |
0.0190 USDT |
0.0199 USDT |
| 2024-06-28 |
0.0153 USDT |
17,662,595.3715 |
0.0145 USDT |
0.0140 USDT |
0.0146 USDT |
0.0164 USDT |
| 2024-06-27 |
0.0171 USDT |
9,541,251.2161 |
0.0171 USDT |
0.0154 USDT |
0.0159 USDT |
0.0157 USDT |
| 2024-06-26 |
0.0170 USDT |
5,884,379.1967 |
0.0178 USDT |
0.0169 USDT |
0.0173 USDT |
0.0178 USDT |