Identifier on DigiFinex: people3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0147 USDT |
9,143,641.8100 |
0.0134 USDT |
0.0128 USDT |
0.0139 USDT |
0.0141 USDT |
| 2024-09-22 |
0.0165 USDT |
4,378,571.6800 |
0.0168 USDT |
0.0164 USDT |
0.0172 USDT |
0.0176 USDT |
| 2024-09-21 |
0.0167 USDT |
741,242.8600 |
0.0166 USDT |
0.0165 USDT |
0.0168 USDT |
0.0173 USDT |
| 2024-09-20 |
0.0162 USDT |
1,782,785.5100 |
0.0170 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-09-19 |
0.0174 USDT |
3,605,160.2900 |
0.0162 USDT |
0.0155 USDT |
0.0163 USDT |
0.0167 USDT |
| 2024-09-18 |
0.0226 USDT |
7,174,208.2300 |
0.0208 USDT |
0.0203 USDT |
0.0212 USDT |
0.0203 USDT |
| 2024-09-17 |
0.0240 USDT |
1,557,474.4500 |
0.0233 USDT |
0.0228 USDT |
0.0236 USDT |
0.0240 USDT |
| 2024-09-16 |
0.0253 USDT |
2,812,991.3400 |
0.0267 USDT |
0.0258 USDT |
0.0267 USDT |
0.0283 USDT |
| 2024-09-15 |
0.0230 USDT |
2,585,432.6600 |
0.0242 USDT |
0.0236 USDT |
0.0242 USDT |
0.0243 USDT |
| 2024-09-14 |
0.0223 USDT |
6,189,130.9500 |
0.0223 USDT |
0.0202 USDT |
0.0223 USDT |
0.0233 USDT |
| 2024-09-13 |
0.0243 USDT |
4,671,382.0800 |
0.0254 USDT |
0.0220 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-09-12 |
0.0242 USDT |
2,028,096.3200 |
0.0254 USDT |
0.0244 USDT |
0.0250 USDT |
0.0255 USDT |
| 2024-09-11 |
0.0225 USDT |
2,914,954.3300 |
0.0236 USDT |
0.0223 USDT |
0.0229 USDT |
0.0227 USDT |
| 2024-09-10 |
0.0199 USDT |
8,062,717.9900 |
0.0201 USDT |
0.0183 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-09-09 |
0.0253 USDT |
9,635,201.0700 |
0.0224 USDT |
0.0191 USDT |
0.0210 USDT |
0.0205 USDT |
| 2024-09-08 |
0.0365 USDT |
3,315,600.8200 |
0.0372 USDT |
0.0328 USDT |
0.0354 USDT |
0.0348 USDT |
| 2024-09-07 |
0.0376 USDT |
5,365,721.9700 |
0.0384 USDT |
0.0323 USDT |
0.0362 USDT |
0.0372 USDT |
| 2024-09-06 |
0.0267 USDT |
916,747.5500 |
0.0286 USDT |
0.0286 USDT |
0.0305 USDT |
0.0304 USDT |
| 2024-09-05 |
0.0263 USDT |
10,674,127.8000 |
0.0275 USDT |
0.0243 USDT |
0.0264 USDT |
0.0288 USDT |
| 2024-09-04 |
0.0295 USDT |
15,709,955.7500 |
0.0273 USDT |
0.0236 USDT |
0.0260 USDT |
0.0263 USDT |
| 2024-09-03 |
0.0257 USDT |
1,778,880.2900 |
0.0307 USDT |
0.0284 USDT |
0.0292 USDT |
0.0290 USDT |
| 2024-09-02 |
0.0297 USDT |
13,012,849.4400 |
0.0306 USDT |
0.0242 USDT |
0.0261 USDT |
0.0253 USDT |
| 2024-09-01 |
0.0226 USDT |
6,151,660.8900 |
0.0235 USDT |
0.0230 USDT |
0.0248 USDT |
0.0258 USDT |
| 2024-08-31 |
0.0174 USDT |
2,034,215.3600 |
0.0193 USDT |
0.0180 USDT |
0.0188 USDT |
0.0185 USDT |
| 2024-08-30 |
0.0184 USDT |
8,786,434.7200 |
0.0197 USDT |
0.0174 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-08-29 |
0.0223 USDT |
20,251,529.8000 |
0.0218 USDT |
0.0193 USDT |
0.0212 USDT |
0.0208 USDT |
| 2024-08-28 |
0.0263 USDT |
13,758,189.1500 |
0.0288 USDT |
0.0250 USDT |
0.0271 USDT |
0.0273 USDT |
| 2024-08-27 |
0.0195 USDT |
7,328,273.3200 |
0.0196 USDT |
0.0195 USDT |
0.0204 USDT |
0.0244 USDT |
| 2024-08-26 |
0.0195 USDT |
3,941,041.7300 |
0.0208 USDT |
0.0194 USDT |
0.0208 USDT |
0.0201 USDT |
| 2024-08-25 |
0.0194 USDT |
10,734,336.0300 |
0.0196 USDT |
0.0184 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-08-24 |
0.0204 USDT |
32,993,642.3000 |
0.0223 USDT |
0.0161 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-08-23 |
0.0316 USDT |
19,497,812.5500 |
0.0353 USDT |
0.0253 USDT |
0.0256 USDT |
0.0256 USDT |
| 2024-08-22 |
0.0386 USDT |
740,470.1900 |
0.0385 USDT |
0.0367 USDT |
0.0378 USDT |
0.0378 USDT |
| 2024-08-21 |
0.0458 USDT |
1,902,220.2600 |
0.0401 USDT |
0.0382 USDT |
0.0396 USDT |
0.0398 USDT |
| 2024-08-20 |
0.0517 USDT |
2,776,592.9300 |
0.0493 USDT |
0.0468 USDT |
0.0482 USDT |
0.0479 USDT |
| 2024-08-19 |
0.0616 USDT |
887,022.4200 |
0.0607 USDT |
0.0557 USDT |
0.0577 USDT |
0.0559 USDT |
| 2024-08-18 |
0.0561 USDT |
10,216,333.9600 |
0.0643 USDT |
0.0499 USDT |
0.0569 USDT |
0.0566 USDT |
| 2024-08-17 |
0.0705 USDT |
533,094.0600 |
0.0686 USDT |
0.0668 USDT |
0.0695 USDT |
0.0694 USDT |
| 2024-08-16 |
0.0772 USDT |
1,272,353.8100 |
0.0778 USDT |
0.0731 USDT |
0.0761 USDT |
0.0756 USDT |
| 2024-08-15 |
0.0687 USDT |
3,328,863.8500 |
0.0620 USDT |
0.0611 USDT |
0.0643 USDT |
0.0760 USDT |
| 2024-08-14 |
0.0562 USDT |
479,054.5000 |
0.0611 USDT |
0.0604 USDT |
0.0614 USDT |
0.0606 USDT |
| 2024-08-13 |
0.0452 USDT |
3,194,111.8900 |
0.0483 USDT |
0.0474 USDT |
0.0500 USDT |
0.0513 USDT |
| 2024-08-12 |
0.0574 USDT |
3,135,120.4400 |
0.0528 USDT |
0.0491 USDT |
0.0533 USDT |
0.0530 USDT |
| 2024-08-11 |
0.0550 USDT |
1,099,659.6500 |
0.0617 USDT |
0.0603 USDT |
0.0616 USDT |
0.0683 USDT |
| 2024-08-10 |
0.0499 USDT |
1,777,790.9400 |
0.0502 USDT |
0.0469 USDT |
0.0486 USDT |
0.0481 USDT |
| 2024-08-09 |
0.0489 USDT |
1,075,926.2600 |
0.0512 USDT |
0.0486 USDT |
0.0506 USDT |
0.0499 USDT |
| 2024-08-08 |
0.0604 USDT |
1,318,526.3600 |
0.0555 USDT |
0.0545 USDT |
0.0564 USDT |
0.0550 USDT |
| 2024-08-07 |
0.0693 USDT |
2,474,902.6900 |
0.0735 USDT |
0.0724 USDT |
0.0767 USDT |
0.0770 USDT |
| 2024-08-06 |
0.0783 USDT |
2,565,960.7700 |
0.0730 USDT |
0.0640 USDT |
0.0700 USDT |
0.0699 USDT |
| 2024-08-05 |
0.1264 USDT |
10,008,958.0800 |
0.1225 USDT |
0.0979 USDT |
0.1090 USDT |
0.1078 USDT |