Identifier on DigiFinex: people3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0059 USDT |
3,969,324.1735 |
0.0068 USDT |
0.0061 USDT |
0.0066 USDT |
0.0063 USDT |
| 2022-05-26 |
0.0044 USDT |
7,388,320.8132 |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2022-05-25 |
0.0035 USDT |
12,696,239.3738 |
0.0038 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2022-05-24 |
0.0038 USDT |
28,727,363.5055 |
0.0040 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2022-05-23 |
0.0035 USDT |
33,938,666.6494 |
0.0039 USDT |
0.0037 USDT |
0.0041 USDT |
0.0044 USDT |
| 2022-05-22 |
0.0034 USDT |
24,648,461.1195 |
0.0039 USDT |
0.0031 USDT |
0.0039 USDT |
0.0034 USDT |
| 2022-05-21 |
0.0136 USDT |
9,065,687.4769 |
0.0027 USDT |
0.0027 USDT |
0.0034 USDT |
0.0041 USDT |
| 2022-05-20 |
0.0364 USDT |
57,716,919.8737 |
0.0385 USDT |
0.0189 USDT |
0.0223 USDT |
0.0203 USDT |
| 2022-05-19 |
0.0813 USDT |
13,272,975.7227 |
0.0627 USDT |
0.0542 USDT |
0.0601 USDT |
0.0543 USDT |
| 2022-05-18 |
0.0820 USDT |
6,107,664.2256 |
0.0940 USDT |
0.0854 USDT |
0.0900 USDT |
0.0883 USDT |
| 2022-05-17 |
0.0871 USDT |
26,361,732.2602 |
0.0917 USDT |
0.0731 USDT |
0.0775 USDT |
0.0759 USDT |
| 2022-05-16 |
0.1057 USDT |
9,104,798.3680 |
0.0971 USDT |
0.0912 USDT |
0.0989 USDT |
0.0984 USDT |
| 2022-05-15 |
0.1061 USDT |
32,083,376.2153 |
0.1122 USDT |
0.0781 USDT |
0.0891 USDT |
0.0794 USDT |
| 2022-05-14 |
0.1311 USDT |
30,437,940.5645 |
0.1283 USDT |
0.0955 USDT |
0.1111 USDT |
0.0984 USDT |
| 2022-05-13 |
0.1411 USDT |
17,498,816.5156 |
0.1413 USDT |
0.1218 USDT |
0.1351 USDT |
0.1415 USDT |
| 2022-05-12 |
0.5442 USDT |
115,544,929.4382 |
0.2496 USDT |
0.2116 USDT |
0.2814 USDT |
0.2349 USDT |
| 2022-05-11 |
0.8987 USDT |
24,926,226.6436 |
1.4288 USDT |
1.1810 USDT |
1.4032 USDT |
1.4030 USDT |
| 2022-05-10 |
0.4024 USDT |
11,606,561.3146 |
0.3336 USDT |
0.3323 USDT |
0.3712 USDT |
0.4479 USDT |
| 2022-05-09 |
0.3426 USDT |
14,106,348.4502 |
0.3933 USDT |
0.3396 USDT |
0.3814 USDT |
0.3581 USDT |
| 2022-05-08 |
0.2973 USDT |
520,661.1433 |
0.2839 USDT |
0.2674 USDT |
0.2837 USDT |
0.2870 USDT |
| 2022-05-07 |
0.2632 USDT |
726,705.4639 |
0.2668 USDT |
0.2593 USDT |
0.2706 USDT |
0.2830 USDT |
| 2022-05-06 |
0.2793 USDT |
1,932,452.1714 |
0.2480 USDT |
0.2432 USDT |
0.2497 USDT |
0.2483 USDT |
| 2022-05-05 |
0.2228 USDT |
6,398,485.9144 |
0.2678 USDT |
0.2628 USDT |
0.2857 USDT |
0.2655 USDT |
| 2022-05-04 |
0.2329 USDT |
41,928,261.2950 |
0.2912 USDT |
0.1769 USDT |
0.1914 USDT |
0.1862 USDT |
| 2022-05-03 |
0.3343 USDT |
627,150.8039 |
0.3726 USDT |
0.3656 USDT |
0.3825 USDT |
0.3731 USDT |
| 2022-05-02 |
0.3149 USDT |
972,935.6379 |
0.3615 USDT |
0.3114 USDT |
0.3225 USDT |
0.3185 USDT |
| 2022-05-01 |
0.3822 USDT |
2,159,874.1317 |
0.3023 USDT |
0.2968 USDT |
0.3190 USDT |
0.3318 USDT |
| 2022-04-30 |
0.3374 USDT |
8,923,428.5907 |
0.2848 USDT |
0.2783 USDT |
0.2894 USDT |
0.4387 USDT |
| 2022-04-29 |
0.2406 USDT |
3,160,402.9531 |
0.2316 USDT |
0.2304 USDT |
0.2543 USDT |
0.2653 USDT |
| 2022-04-28 |
0.1941 USDT |
942,942.6582 |
0.1941 USDT |
0.1916 USDT |
0.1974 USDT |
0.2081 USDT |
| 2022-04-27 |
0.2247 USDT |
593,454.2609 |
0.2343 USDT |
0.2156 USDT |
0.2262 USDT |
0.2225 USDT |
| 2022-04-26 |
0.2385 USDT |
2,164,436.0642 |
0.2559 USDT |
0.2559 USDT |
0.2674 USDT |
0.2712 USDT |
| 2022-04-25 |
0.2333 USDT |
645,028.5001 |
0.2141 USDT |
0.1946 USDT |
0.2007 USDT |
0.1947 USDT |
| 2022-04-24 |
0.2009 USDT |
279,726.8014 |
0.1990 USDT |
0.1952 USDT |
0.2028 USDT |
0.2001 USDT |
| 2022-04-23 |
0.1945 USDT |
193,790.2436 |
0.1932 USDT |
0.1855 USDT |
0.1924 USDT |
0.1898 USDT |
| 2022-04-22 |
0.1913 USDT |
571,362.4177 |
0.1900 USDT |
0.1837 USDT |
0.1899 USDT |
0.1899 USDT |
| 2022-04-21 |
0.1801 USDT |
5,121,813.7363 |
0.1880 USDT |
0.1873 USDT |
0.2019 USDT |
0.2003 USDT |
| 2022-04-20 |
0.1506 USDT |
480,013.9028 |
0.1682 USDT |
0.1579 USDT |
0.1631 USDT |
0.1610 USDT |
| 2022-04-19 |
0.1728 USDT |
1,147,259.0139 |
0.1480 USDT |
0.1461 USDT |
0.1563 USDT |
0.1527 USDT |
| 2022-04-18 |
0.2589 USDT |
477,088.9890 |
0.2125 USDT |
0.2037 USDT |
0.2072 USDT |
0.2070 USDT |
| 2022-04-17 |
0.1983 USDT |
198,240.5635 |
0.2039 USDT |
0.1966 USDT |
0.2005 USDT |
0.1988 USDT |
| 2022-04-16 |
0.1951 USDT |
86,157.1281 |
0.2028 USDT |
0.1976 USDT |
0.2009 USDT |
0.1981 USDT |
| 2022-04-15 |
0.1952 USDT |
186,522.5626 |
0.1923 USDT |
0.1843 USDT |
0.1863 USDT |
0.1861 USDT |
| 2022-04-14 |
0.1788 USDT |
409,518.2025 |
0.2042 USDT |
0.1938 USDT |
0.2011 USDT |
0.1984 USDT |
| 2022-04-13 |
0.2062 USDT |
322,049.4888 |
0.1938 USDT |
0.1862 USDT |
0.1911 USDT |
0.1890 USDT |
| 2022-04-12 |
0.2205 USDT |
1,193,751.0150 |
0.2377 USDT |
0.2187 USDT |
0.2294 USDT |
0.2243 USDT |
| 2022-04-11 |
0.2083 USDT |
2,161,604.8635 |
0.2238 USDT |
0.2180 USDT |
0.2303 USDT |
0.2423 USDT |
| 2022-04-10 |
0.1675 USDT |
824,174.2784 |
0.1643 USDT |
0.1516 USDT |
0.1563 USDT |
0.1556 USDT |
| 2022-04-09 |
0.1859 USDT |
447,248.1117 |
0.1758 USDT |
0.1683 USDT |
0.1740 USDT |
0.1717 USDT |
| 2022-04-08 |
0.1806 USDT |
1,972,661.3527 |
0.1789 USDT |
0.1776 USDT |
0.1842 USDT |
0.2089 USDT |