Identifier on DigiFinex: people3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.2013 USDT |
797,897.4486 |
0.1829 USDT |
0.1743 USDT |
0.1804 USDT |
0.1774 USDT |
| 2022-04-06 |
0.1981 USDT |
2,890,053.1598 |
0.1947 USDT |
0.1902 USDT |
0.1980 USDT |
0.1980 USDT |
| 2022-04-05 |
0.1448 USDT |
1,978,712.9529 |
0.1483 USDT |
0.1433 USDT |
0.1513 USDT |
0.1451 USDT |
| 2022-04-04 |
0.1287 USDT |
1,679,477.9867 |
0.1453 USDT |
0.1325 USDT |
0.1348 USDT |
0.1345 USDT |
| 2022-04-03 |
0.1574 USDT |
828,954.1779 |
0.1408 USDT |
0.1376 USDT |
0.1409 USDT |
0.1377 USDT |
| 2022-04-02 |
0.1326 USDT |
1,234,055.2665 |
0.1488 USDT |
0.1378 USDT |
0.1433 USDT |
0.1419 USDT |
| 2022-04-01 |
0.1512 USDT |
1,983,058.6634 |
0.1336 USDT |
0.1278 USDT |
0.1342 USDT |
0.1342 USDT |
| 2022-03-31 |
0.1265 USDT |
11,198,280.5892 |
0.1381 USDT |
0.1338 USDT |
0.1393 USDT |
0.1584 USDT |
| 2022-03-30 |
0.1061 USDT |
5,214,000.8888 |
0.1074 USDT |
0.1045 USDT |
0.1088 USDT |
0.1078 USDT |
| 2022-03-29 |
0.1139 USDT |
2,314,341.2557 |
0.1196 USDT |
0.1142 USDT |
0.1216 USDT |
0.1218 USDT |
| 2022-03-28 |
0.1060 USDT |
11,391,231.5529 |
0.0942 USDT |
0.0911 USDT |
0.0949 USDT |
0.1034 USDT |
| 2022-03-27 |
0.1425 USDT |
3,717,584.6321 |
0.1478 USDT |
0.1367 USDT |
0.1424 USDT |
0.1403 USDT |
| 2022-03-26 |
0.1268 USDT |
637,994.3922 |
0.1371 USDT |
0.1322 USDT |
0.1359 USDT |
0.1331 USDT |
| 2022-03-25 |
0.1615 USDT |
2,036,158.5563 |
0.1437 USDT |
0.1419 USDT |
0.1491 USDT |
0.1450 USDT |
| 2022-03-24 |
0.2771 USDT |
340,238.0547 |
0.2770 USDT |
0.2633 USDT |
0.2705 USDT |
0.2695 USDT |
| 2022-03-23 |
0.3045 USDT |
819,300.1902 |
0.3058 USDT |
0.2969 USDT |
0.3156 USDT |
0.3151 USDT |
| 2022-03-22 |
0.2772 USDT |
1,779,104.1084 |
0.2750 USDT |
0.2713 USDT |
0.2855 USDT |
0.2838 USDT |
| 2022-03-21 |
0.3241 USDT |
186,680.4313 |
0.3488 USDT |
0.3405 USDT |
0.3492 USDT |
0.3539 USDT |
| 2022-03-20 |
0.3338 USDT |
4,083,818.1605 |
0.3492 USDT |
0.2915 USDT |
0.3105 USDT |
0.3087 USDT |
| 2022-03-19 |
0.3280 USDT |
833,307.7640 |
0.3180 USDT |
0.3136 USDT |
0.3326 USDT |
0.3160 USDT |
| 2022-03-18 |
0.4855 USDT |
1,063,184.0678 |
0.4184 USDT |
0.3912 USDT |
0.4190 USDT |
0.4073 USDT |
| 2022-03-17 |
0.4369 USDT |
213,564.6355 |
0.4748 USDT |
0.4601 USDT |
0.4662 USDT |
0.4612 USDT |
| 2022-03-16 |
0.5631 USDT |
791,452.2065 |
0.4827 USDT |
0.4518 USDT |
0.4935 USDT |
0.4673 USDT |
| 2022-03-15 |
0.7553 USDT |
248,217.0722 |
0.7005 USDT |
0.6853 USDT |
0.7111 USDT |
0.7385 USDT |
| 2022-03-14 |
0.7634 USDT |
100,878.4948 |
0.7963 USDT |
0.7783 USDT |
0.8154 USDT |
0.7812 USDT |
| 2022-03-13 |
0.7373 USDT |
165,715.9523 |
0.7183 USDT |
0.7134 USDT |
0.7485 USDT |
0.7351 USDT |
| 2022-03-12 |
0.7226 USDT |
44,792.3041 |
0.8091 USDT |
0.7905 USDT |
0.8115 USDT |
0.8143 USDT |
| 2022-03-11 |
0.6909 USDT |
419,425.2919 |
0.7388 USDT |
0.7047 USDT |
0.7148 USDT |
0.7065 USDT |
| 2022-03-10 |
0.5990 USDT |
171,386.3791 |
0.7231 USDT |
0.6835 USDT |
0.7071 USDT |
0.7065 USDT |
| 2022-03-09 |
0.6290 USDT |
629,469.5856 |
0.6188 USDT |
0.5913 USDT |
0.6252 USDT |
0.6284 USDT |
| 2022-03-08 |
0.9124 USDT |
101,562.0323 |
0.9153 USDT |
0.9049 USDT |
0.9542 USDT |
0.9643 USDT |
| 2022-03-07 |
1.0896 USDT |
1,850,911.6221 |
1.0185 USDT |
0.9704 USDT |
1.1208 USDT |
1.1310 USDT |
| 2022-03-06 |
1.1981 USDT |
130,939.9284 |
1.2820 USDT |
1.2267 USDT |
1.2813 USDT |
1.2415 USDT |
| 2022-03-05 |
1.1407 USDT |
133,167.5923 |
1.0803 USDT |
1.0460 USDT |
1.0871 USDT |
1.0848 USDT |
| 2022-03-04 |
0.9816 USDT |
689,923.6134 |
1.0941 USDT |
1.0672 USDT |
1.1552 USDT |
1.1532 USDT |
| 2022-03-03 |
0.8524 USDT |
279,617.3500 |
0.9099 USDT |
0.8403 USDT |
0.8895 USDT |
0.8628 USDT |
| 2022-03-02 |
0.7286 USDT |
265,307.7198 |
0.8556 USDT |
0.7642 USDT |
0.7920 USDT |
0.7686 USDT |
| 2022-03-01 |
0.6856 USDT |
420,431.0850 |
0.7723 USDT |
0.7319 USDT |
0.7774 USDT |
0.7464 USDT |
| 2022-02-28 |
1.1185 USDT |
1,671,992.8878 |
1.0106 USDT |
0.7425 USDT |
0.7698 USDT |
0.7655 USDT |
| 2022-02-27 |
1.0196 USDT |
1,430,546.8552 |
1.1787 USDT |
1.0712 USDT |
1.1857 USDT |
1.2993 USDT |
| 2022-02-26 |
0.9461 USDT |
2,474,878.7823 |
0.9298 USDT |
0.7604 USDT |
0.8923 USDT |
0.8753 USDT |
| 2022-02-25 |
1.7804 USDT |
963,048.4381 |
1.3818 USDT |
1.1776 USDT |
1.3054 USDT |
1.2959 USDT |
| 2022-02-24 |
4.3602 USDT |
2,822,393.3597 |
4.1976 USDT |
2.7133 USDT |
3.3313 USDT |
2.9727 USDT |
| 2022-02-23 |
3.5409 USDT |
227,812.7842 |
3.6032 USDT |
3.4658 USDT |
3.8136 USDT |
4.0497 USDT |
| 2022-02-22 |
4.6951 USDT |
98,818.8831 |
4.6791 USDT |
4.0943 USDT |
4.4330 USDT |
4.3642 USDT |
| 2022-02-21 |
3.8380 USDT |
379,542.5219 |
4.0041 USDT |
3.8412 USDT |
4.1519 USDT |
4.7462 USDT |
| 2022-02-20 |
3.6514 USDT |
132,998.1365 |
3.7419 USDT |
3.7243 USDT |
3.8174 USDT |
4.0523 USDT |
| 2022-02-19 |
2.8126 USDT |
35,247.5424 |
3.0190 USDT |
2.9386 USDT |
3.0483 USDT |
3.0357 USDT |
| 2022-02-18 |
3.0220 USDT |
39,729.6728 |
3.0475 USDT |
2.9892 USDT |
3.0317 USDT |
2.9937 USDT |
| 2022-02-17 |
2.5397 USDT |
1,019,880.5319 |
2.4515 USDT |
2.4299 USDT |
2.8534 USDT |
2.8971 USDT |