Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0171 USDT |
8,173,001.7151 |
0.0166 USDT |
0.0153 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-06-24 |
0.0185 USDT |
32,580,940.8335 |
0.0185 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-06-23 |
0.0160 USDT |
16,878,753.4902 |
0.0165 USDT |
0.0163 USDT |
0.0168 USDT |
0.0173 USDT |
| 2024-06-22 |
0.0148 USDT |
4,421,751.2851 |
0.0148 USDT |
0.0144 USDT |
0.0149 USDT |
0.0156 USDT |
| 2024-06-21 |
0.0135 USDT |
31,446,751.2223 |
0.0139 USDT |
0.0128 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-06-20 |
0.0120 USDT |
29,703,316.2529 |
0.0118 USDT |
0.0116 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-06-19 |
0.0132 USDT |
17,092,381.4134 |
0.0130 USDT |
0.0120 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-06-18 |
0.0121 USDT |
76,713,519.4807 |
0.0150 USDT |
0.0135 USDT |
0.0144 USDT |
0.0141 USDT |
| 2024-06-17 |
0.0110 USDT |
234,919,651.7837 |
0.0125 USDT |
0.0089 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-06-16 |
0.0110 USDT |
219,082,470.4691 |
0.0121 USDT |
0.0080 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-06-15 |
0.0130 USDT |
5,003,652.5532 |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0125 USDT |
| 2024-06-14 |
0.0132 USDT |
97,009,537.8070 |
0.0122 USDT |
0.0119 USDT |
0.0126 USDT |
0.0142 USDT |
| 2024-06-13 |
0.0114 USDT |
26,939,868.5402 |
0.0118 USDT |
0.0116 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-06-12 |
0.0105 USDT |
75,402,387.9105 |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0107 USDT |
| 2024-06-11 |
0.0119 USDT |
102,286,137.0109 |
0.0121 USDT |
0.0117 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-06-10 |
0.0103 USDT |
12,982,148.4351 |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0107 USDT |
| 2024-06-09 |
0.0102 USDT |
4,933,305.3124 |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-06-08 |
0.0090 USDT |
52,624,904.6600 |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0102 USDT |
| 2024-06-07 |
0.0075 USDT |
171,931,934.3692 |
0.0067 USDT |
0.0067 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-06-06 |
0.0063 USDT |
18,797,385.5089 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0068 USDT |
| 2024-06-05 |
0.0067 USDT |
74,860,444.3537 |
0.0070 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-06-04 |
0.0084 USDT |
14,221,032.7537 |
0.0087 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-06-03 |
0.0080 USDT |
32,515,972.0659 |
0.0076 USDT |
0.0074 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-06-02 |
0.0073 USDT |
19,068,874.2746 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0083 USDT |
| 2024-06-01 |
0.0076 USDT |
175,428,445.4071 |
0.0082 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-05-31 |
0.0088 USDT |
25,506,633.1810 |
0.0097 USDT |
0.0092 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-05-30 |
0.0108 USDT |
155,133,307.7314 |
0.0105 USDT |
0.0085 USDT |
0.0090 USDT |
0.0085 USDT |
| 2024-05-29 |
0.0119 USDT |
25,320,791.8811 |
0.0120 USDT |
0.0114 USDT |
0.0122 USDT |
0.0127 USDT |
| 2024-05-28 |
0.0115 USDT |
21,298,730.0352 |
0.0121 USDT |
0.0112 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-05-27 |
0.0112 USDT |
268,364,634.8135 |
0.0133 USDT |
0.0099 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-05-26 |
0.0147 USDT |
5,757,668.9045 |
0.0154 USDT |
0.0147 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-05-25 |
0.0137 USDT |
19,042,281.1426 |
0.0140 USDT |
0.0127 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-05-24 |
0.0164 USDT |
8,066,722.4294 |
0.0156 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-05-23 |
0.0162 USDT |
54,263,110.3874 |
0.0157 USDT |
0.0155 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-05-22 |
0.0153 USDT |
51,885,657.8282 |
0.0157 USDT |
0.0144 USDT |
0.0153 USDT |
0.0158 USDT |
| 2024-05-21 |
0.0142 USDT |
27,106,244.3781 |
0.0138 USDT |
0.0132 USDT |
0.0141 USDT |
0.0144 USDT |
| 2024-05-20 |
0.0173 USDT |
43,536,267.9654 |
0.0176 USDT |
0.0145 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-05-19 |
0.0180 USDT |
4,344,604.8894 |
0.0188 USDT |
0.0186 USDT |
0.0192 USDT |
0.0196 USDT |
| 2024-05-18 |
0.0173 USDT |
6,843,070.1309 |
0.0169 USDT |
0.0169 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-05-17 |
0.0176 USDT |
20,377,083.2400 |
0.0182 USDT |
0.0163 USDT |
0.0170 USDT |
0.0173 USDT |
| 2024-05-16 |
0.0186 USDT |
7,163,881.9855 |
0.0195 USDT |
0.0186 USDT |
0.0191 USDT |
0.0187 USDT |
| 2024-05-15 |
0.0224 USDT |
9,079,904.6436 |
0.0214 USDT |
0.0194 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-05-14 |
0.0236 USDT |
6,250,625.8492 |
0.0244 USDT |
0.0236 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-05-13 |
0.0213 USDT |
11,677,764.6519 |
0.0210 USDT |
0.0199 USDT |
0.0210 USDT |
0.0218 USDT |
| 2024-05-12 |
0.0194 USDT |
2,066,579.9058 |
0.0193 USDT |
0.0192 USDT |
0.0196 USDT |
0.0204 USDT |
| 2024-05-11 |
0.0204 USDT |
2,544,174.4896 |
0.0195 USDT |
0.0191 USDT |
0.0198 USDT |
0.0199 USDT |
| 2024-05-10 |
0.0211 USDT |
30,137,397.8500 |
0.0195 USDT |
0.0194 USDT |
0.0222 USDT |
0.0221 USDT |
| 2024-05-09 |
0.0223 USDT |
14,844,575.9847 |
0.0233 USDT |
0.0193 USDT |
0.0200 USDT |
0.0198 USDT |
| 2024-05-08 |
0.0208 USDT |
21,238,800.7230 |
0.0202 USDT |
0.0202 USDT |
0.0217 USDT |
0.0231 USDT |
| 2024-05-07 |
0.0167 USDT |
5,305,189.2309 |
0.0165 USDT |
0.0162 USDT |
0.0165 USDT |
0.0174 USDT |