Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0307 USDT |
8,381,046.3978 |
0.0263 USDT |
0.0252 USDT |
0.0267 USDT |
0.0274 USDT |
| 2024-03-16 |
0.0290 USDT |
59,172,157.0476 |
0.0304 USDT |
0.0263 USDT |
0.0278 USDT |
0.0296 USDT |
| 2024-03-15 |
0.0302 USDT |
35,229,779.6941 |
0.0300 USDT |
0.0260 USDT |
0.0285 USDT |
0.0270 USDT |
| 2024-03-14 |
0.0244 USDT |
118,107,704.6188 |
0.0260 USDT |
0.0216 USDT |
0.0241 USDT |
0.0234 USDT |
| 2024-03-13 |
0.0202 USDT |
4,713,858.8779 |
0.0248 USDT |
0.0238 USDT |
0.0246 USDT |
0.0239 USDT |
| 2024-03-12 |
0.0248 USDT |
171,087,241.8435 |
0.0266 USDT |
0.0193 USDT |
0.0203 USDT |
0.0209 USDT |
| 2024-03-11 |
0.0287 USDT |
249,258,586.5194 |
0.0380 USDT |
0.0228 USDT |
0.0263 USDT |
0.0272 USDT |
| 2024-03-10 |
0.0445 USDT |
4,517,342.7817 |
0.0436 USDT |
0.0419 USDT |
0.0452 USDT |
0.0459 USDT |
| 2024-03-09 |
0.0492 USDT |
3,190,825.3861 |
0.0489 USDT |
0.0447 USDT |
0.0479 USDT |
0.0448 USDT |
| 2024-03-08 |
0.0719 USDT |
4,693,386.9801 |
0.0751 USDT |
0.0709 USDT |
0.0728 USDT |
0.0722 USDT |
| 2024-03-07 |
0.0737 USDT |
2,024,361.0394 |
0.0698 USDT |
0.0674 USDT |
0.0691 USDT |
0.0689 USDT |
| 2024-03-06 |
0.1023 USDT |
3,696,249.6693 |
0.0974 USDT |
0.0866 USDT |
0.0899 USDT |
0.0883 USDT |
| 2024-03-05 |
0.0945 USDT |
16,402,667.3195 |
0.0867 USDT |
0.0845 USDT |
0.0905 USDT |
0.1081 USDT |
| 2024-03-04 |
0.0911 USDT |
6,001,951.5831 |
0.0921 USDT |
0.0899 USDT |
0.0923 USDT |
0.0980 USDT |
| 2024-03-03 |
0.0938 USDT |
1,765,201.3158 |
0.0864 USDT |
0.0851 USDT |
0.0879 USDT |
0.0879 USDT |
| 2024-03-02 |
0.0904 USDT |
4,278,478.2642 |
0.0850 USDT |
0.0763 USDT |
0.0834 USDT |
0.0850 USDT |
| 2024-03-01 |
0.1031 USDT |
1,002,890.0633 |
0.0992 USDT |
0.0951 USDT |
0.0973 USDT |
0.0973 USDT |
| 2024-02-29 |
0.0984 USDT |
5,799,166.3551 |
0.0914 USDT |
0.0890 USDT |
0.0941 USDT |
0.0958 USDT |
| 2024-02-28 |
0.1294 USDT |
12,370,764.1175 |
0.1197 USDT |
0.1120 USDT |
0.1181 USDT |
0.1412 USDT |
| 2024-02-27 |
0.1148 USDT |
802,306.6050 |
0.1244 USDT |
0.1205 USDT |
0.1224 USDT |
0.1207 USDT |
| 2024-02-26 |
0.1144 USDT |
2,437,822.4675 |
0.1176 USDT |
0.1064 USDT |
0.1108 USDT |
0.1071 USDT |
| 2024-02-25 |
0.1318 USDT |
670,829.7423 |
0.1315 USDT |
0.1238 USDT |
0.1275 USDT |
0.1277 USDT |
| 2024-02-24 |
0.1347 USDT |
966,080.1080 |
0.1178 USDT |
0.1172 USDT |
0.1233 USDT |
0.1238 USDT |
| 2024-02-23 |
0.1512 USDT |
3,039,068.5040 |
0.1567 USDT |
0.1472 USDT |
0.1503 USDT |
0.1496 USDT |
| 2024-02-22 |
0.1439 USDT |
1,078,051.9604 |
0.1435 USDT |
0.1356 USDT |
0.1411 USDT |
0.1469 USDT |
| 2024-02-21 |
0.1627 USDT |
1,221,387.7383 |
0.1655 USDT |
0.1639 USDT |
0.1701 USDT |
0.1680 USDT |
| 2024-02-20 |
0.1444 USDT |
412,626.5250 |
0.1446 USDT |
0.1440 USDT |
0.1465 USDT |
0.1460 USDT |
| 2024-02-19 |
0.1109 USDT |
950,477.9446 |
0.1281 USDT |
0.1262 USDT |
0.1315 USDT |
0.1285 USDT |
| 2024-02-18 |
0.1172 USDT |
14,360,965.1452 |
0.1037 USDT |
0.0764 USDT |
0.0904 USDT |
0.0993 USDT |
| 2024-02-17 |
0.3290 USDT |
1,644,260.9240 |
0.3424 USDT |
0.2751 USDT |
0.2950 USDT |
0.2893 USDT |
| 2024-02-16 |
0.3585 USDT |
140,152.2939 |
0.3714 USDT |
0.3609 USDT |
0.3684 USDT |
0.3666 USDT |
| 2024-02-15 |
0.3809 USDT |
350,556.8674 |
0.3771 USDT |
0.3691 USDT |
0.3790 USDT |
0.3918 USDT |
| 2024-02-14 |
0.4053 USDT |
69,446.0193 |
0.4047 USDT |
0.3884 USDT |
0.3946 USDT |
0.3921 USDT |
| 2024-02-13 |
0.4481 USDT |
103,642.6802 |
0.4598 USDT |
0.4360 USDT |
0.4421 USDT |
0.4415 USDT |
| 2024-02-12 |
0.5000 USDT |
97,715.3542 |
0.4631 USDT |
0.4485 USDT |
0.4588 USDT |
0.4524 USDT |
| 2024-02-11 |
0.5117 USDT |
80,469.7571 |
0.5249 USDT |
0.5168 USDT |
0.5252 USDT |
0.5319 USDT |
| 2024-02-10 |
0.5083 USDT |
80,193.1605 |
0.5028 USDT |
0.4925 USDT |
0.5050 USDT |
0.5112 USDT |
| 2024-02-09 |
0.5116 USDT |
176,469.1464 |
0.5109 USDT |
0.4750 USDT |
0.4912 USDT |
0.4875 USDT |
| 2024-02-08 |
0.5476 USDT |
244,958.9983 |
0.5656 USDT |
0.5267 USDT |
0.5393 USDT |
0.5385 USDT |
| 2024-02-07 |
0.5984 USDT |
186,659.4977 |
0.5759 USDT |
0.5395 USDT |
0.5482 USDT |
0.5478 USDT |
| 2024-02-06 |
0.6373 USDT |
89,650.3918 |
0.6369 USDT |
0.6175 USDT |
0.6216 USDT |
0.6202 USDT |
| 2024-02-05 |
0.6568 USDT |
166,785.3506 |
0.6267 USDT |
0.6265 USDT |
0.6386 USDT |
0.6394 USDT |
| 2024-02-04 |
0.6573 USDT |
66,875.0963 |
0.6510 USDT |
0.6443 USDT |
0.6567 USDT |
0.6616 USDT |
| 2024-02-03 |
0.6207 USDT |
65,557.5547 |
0.6288 USDT |
0.6139 USDT |
0.6266 USDT |
0.6327 USDT |
| 2024-02-02 |
0.6274 USDT |
94,394.9562 |
0.6136 USDT |
0.5962 USDT |
0.6102 USDT |
0.6048 USDT |
| 2024-02-01 |
0.6645 USDT |
126,072.0895 |
0.6649 USDT |
0.6400 USDT |
0.6479 USDT |
0.6445 USDT |
| 2024-01-31 |
0.6089 USDT |
330,219.6217 |
0.6336 USDT |
0.6026 USDT |
0.6152 USDT |
0.6118 USDT |
| 2024-01-30 |
0.5448 USDT |
155,017.2762 |
0.5529 USDT |
0.5275 USDT |
0.5401 USDT |
0.5545 USDT |
| 2024-01-29 |
0.5912 USDT |
375,829.2489 |
0.6166 USDT |
0.5457 USDT |
0.5676 USDT |
0.5572 USDT |
| 2024-01-28 |
0.6078 USDT |
240,456.6607 |
0.5989 USDT |
0.5977 USDT |
0.6171 USDT |
0.6274 USDT |