Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0105 USDT |
13,593,628.2941 |
0.0104 USDT |
0.0097 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-12-07 |
0.0094 USDT |
8,855,866.3282 |
0.0102 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-12-06 |
0.0086 USDT |
14,672,648.2490 |
0.0093 USDT |
0.0087 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-12-05 |
0.0065 USDT |
18,358,461.4668 |
0.0066 USDT |
0.0058 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-12-04 |
0.0227 USDT |
11,744,642.5401 |
0.0203 USDT |
0.0082 USDT |
0.0110 USDT |
0.0088 USDT |
| 2023-12-03 |
0.0308 USDT |
2,231,487.5480 |
0.0305 USDT |
0.0298 USDT |
0.0313 USDT |
0.0329 USDT |
| 2023-12-02 |
0.0350 USDT |
14,830,113.2256 |
0.0374 USDT |
0.0304 USDT |
0.0317 USDT |
0.0313 USDT |
| 2023-12-01 |
0.0405 USDT |
552,283.9745 |
0.0407 USDT |
0.0399 USDT |
0.0408 USDT |
0.0401 USDT |
| 2023-11-30 |
0.0400 USDT |
5,175,356.3215 |
0.0441 USDT |
0.0394 USDT |
0.0424 USDT |
0.0424 USDT |
| 2023-11-29 |
0.0429 USDT |
13,458,869.9220 |
0.0435 USDT |
0.0377 USDT |
0.0409 USDT |
0.0406 USDT |
| 2023-11-28 |
0.0492 USDT |
1,752,486.8874 |
0.0461 USDT |
0.0450 USDT |
0.0460 USDT |
0.0457 USDT |
| 2023-11-27 |
0.0478 USDT |
2,608,865.4083 |
0.0495 USDT |
0.0490 USDT |
0.0511 USDT |
0.0511 USDT |
| 2023-11-26 |
0.0457 USDT |
8,207,317.4019 |
0.0431 USDT |
0.0431 USDT |
0.0448 USDT |
0.0466 USDT |
| 2023-11-25 |
0.0423 USDT |
374,608.9274 |
0.0428 USDT |
0.0426 USDT |
0.0435 USDT |
0.0437 USDT |
| 2023-11-24 |
0.0437 USDT |
4,721,695.6093 |
0.0439 USDT |
0.0428 USDT |
0.0431 USDT |
0.0429 USDT |
| 2023-11-23 |
0.0456 USDT |
1,262,848.4612 |
0.0459 USDT |
0.0446 USDT |
0.0455 USDT |
0.0448 USDT |
| 2023-11-22 |
0.0620 USDT |
17,497,028.6371 |
0.0675 USDT |
0.0471 USDT |
0.0488 USDT |
0.0483 USDT |
| 2023-11-21 |
0.0627 USDT |
18,695,461.8644 |
0.0589 USDT |
0.0588 USDT |
0.0669 USDT |
0.0670 USDT |
| 2023-11-20 |
0.0544 USDT |
5,231,209.0240 |
0.0536 USDT |
0.0513 USDT |
0.0535 USDT |
0.0548 USDT |
| 2023-11-19 |
0.0612 USDT |
626,985.6429 |
0.0584 USDT |
0.0569 USDT |
0.0582 USDT |
0.0571 USDT |
| 2023-11-18 |
0.0631 USDT |
1,123,574.7027 |
0.0610 USDT |
0.0582 USDT |
0.0600 USDT |
0.0608 USDT |
| 2023-11-17 |
0.0582 USDT |
1,933,842.8668 |
0.0578 USDT |
0.0568 USDT |
0.0570 USDT |
0.0568 USDT |
| 2023-11-16 |
0.0500 USDT |
8,838,568.7378 |
0.0516 USDT |
0.0499 USDT |
0.0517 USDT |
0.0536 USDT |
| 2023-11-15 |
0.0510 USDT |
14,698,632.8461 |
0.0530 USDT |
0.0458 USDT |
0.0482 USDT |
0.0470 USDT |
| 2023-11-14 |
0.0586 USDT |
12,659,675.5365 |
0.0586 USDT |
0.0577 USDT |
0.0598 USDT |
0.0588 USDT |
| 2023-11-13 |
0.0414 USDT |
6,393,169.5666 |
0.0451 USDT |
0.0439 USDT |
0.0460 USDT |
0.0497 USDT |
| 2023-11-12 |
0.0449 USDT |
25,214,240.7925 |
0.0439 USDT |
0.0354 USDT |
0.0406 USDT |
0.0409 USDT |
| 2023-11-11 |
0.0506 USDT |
4,876,504.7495 |
0.0472 USDT |
0.0457 USDT |
0.0475 USDT |
0.0495 USDT |
| 2023-11-10 |
0.0538 USDT |
1,993,125.0358 |
0.0548 USDT |
0.0502 USDT |
0.0511 USDT |
0.0503 USDT |
| 2023-11-09 |
0.0612 USDT |
14,961,018.8962 |
0.0634 USDT |
0.0595 USDT |
0.0630 USDT |
0.0628 USDT |
| 2023-11-08 |
0.0737 USDT |
1,222,968.8079 |
0.0682 USDT |
0.0664 USDT |
0.0675 USDT |
0.0664 USDT |
| 2023-11-07 |
0.0779 USDT |
4,552,286.4189 |
0.0816 USDT |
0.0780 USDT |
0.0801 USDT |
0.0787 USDT |
| 2023-11-06 |
0.0697 USDT |
1,283,318.9257 |
0.0680 USDT |
0.0669 USDT |
0.0689 USDT |
0.0689 USDT |
| 2023-11-05 |
0.0668 USDT |
1,610,860.3014 |
0.0705 USDT |
0.0693 USDT |
0.0711 USDT |
0.0705 USDT |
| 2023-11-04 |
0.0797 USDT |
405,117.9707 |
0.0811 USDT |
0.0788 USDT |
0.0812 USDT |
0.0802 USDT |
| 2023-11-03 |
0.0970 USDT |
608,076.9358 |
0.0968 USDT |
0.0905 USDT |
0.0925 USDT |
0.0924 USDT |
| 2023-11-02 |
0.0900 USDT |
937,000.9913 |
0.0938 USDT |
0.0898 USDT |
0.0948 USDT |
0.0930 USDT |
| 2023-11-01 |
0.0980 USDT |
5,419,587.0604 |
0.0953 USDT |
0.0820 USDT |
0.0848 USDT |
0.0826 USDT |
| 2023-10-31 |
0.1075 USDT |
594,942.8269 |
0.1100 USDT |
0.1070 USDT |
0.1101 USDT |
0.1096 USDT |
| 2023-10-30 |
0.0902 USDT |
428,704.0959 |
0.0955 USDT |
0.0933 USDT |
0.0953 USDT |
0.0965 USDT |
| 2023-10-29 |
0.0967 USDT |
515,164.8529 |
0.0962 USDT |
0.0909 USDT |
0.0923 USDT |
0.0919 USDT |
| 2023-10-28 |
0.0978 USDT |
240,680.7267 |
0.0959 USDT |
0.0936 USDT |
0.0939 USDT |
0.0939 USDT |
| 2023-10-27 |
0.1129 USDT |
2,630,146.3094 |
0.1057 USDT |
0.1029 USDT |
0.1090 USDT |
0.1102 USDT |
| 2023-10-26 |
0.1321 USDT |
1,039,923.5300 |
0.1281 USDT |
0.1163 USDT |
0.1199 USDT |
0.1192 USDT |
| 2023-10-25 |
0.1493 USDT |
508,300.2435 |
0.1469 USDT |
0.1405 USDT |
0.1449 USDT |
0.1436 USDT |
| 2023-10-24 |
0.1570 USDT |
21,481,052.0936 |
0.1766 USDT |
0.1353 USDT |
0.1463 USDT |
0.1494 USDT |
| 2023-10-23 |
0.1819 USDT |
2,216,899.2564 |
0.1841 USDT |
0.1673 USDT |
0.1789 USDT |
0.1766 USDT |
| 2023-10-22 |
0.2191 USDT |
381,672.1624 |
0.2114 USDT |
0.2008 USDT |
0.2072 USDT |
0.2090 USDT |
| 2023-10-21 |
0.2366 USDT |
204,528.7421 |
0.2286 USDT |
0.2213 USDT |
0.2254 USDT |
0.2227 USDT |
| 2023-10-20 |
0.2448 USDT |
88,637.8472 |
0.2492 USDT |
0.2453 USDT |
0.2507 USDT |
0.2491 USDT |