Identifier on DigiFinex: people3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0037 USDT |
20,830,267.2100 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-03-06 |
0.0046 USDT |
22,822,479.6800 |
0.0039 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-03-05 |
0.0053 USDT |
9,797,109.3300 |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0067 USDT |
| 2024-03-04 |
0.0075 USDT |
11,525,788.1800 |
0.0069 USDT |
0.0043 USDT |
0.0065 USDT |
0.0067 USDT |
| 2024-03-03 |
0.0129 USDT |
6,211,838.9700 |
0.0128 USDT |
0.0125 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-03-02 |
0.0123 USDT |
9,616,668.5400 |
0.0129 USDT |
0.0119 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-03-01 |
0.0188 USDT |
8,806,538.7000 |
0.0177 USDT |
0.0113 USDT |
0.0123 USDT |
0.0128 USDT |
| 2024-02-29 |
0.0329 USDT |
7,732,778.3000 |
0.0203 USDT |
0.0127 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-02-28 |
0.0820 USDT |
6,507,722.3900 |
0.0792 USDT |
0.0686 USDT |
0.0762 USDT |
0.0997 USDT |
| 2024-02-27 |
0.0869 USDT |
2,709,486.7700 |
0.0946 USDT |
0.0813 USDT |
0.0896 USDT |
0.0880 USDT |
| 2024-02-26 |
0.1258 USDT |
633,414.9900 |
0.1268 USDT |
0.1126 USDT |
0.1190 USDT |
0.1132 USDT |
| 2024-02-25 |
0.1262 USDT |
170,366.9900 |
0.1308 USDT |
0.1231 USDT |
0.1268 USDT |
0.1249 USDT |
| 2024-02-24 |
0.1275 USDT |
111,136.7900 |
0.1220 USDT |
0.1196 USDT |
0.1211 USDT |
0.1208 USDT |
| 2024-02-23 |
0.1373 USDT |
856,150.9900 |
0.1380 USDT |
0.1284 USDT |
0.1303 USDT |
0.1299 USDT |
| 2024-02-22 |
0.1401 USDT |
249,839.2500 |
0.1339 USDT |
0.1320 USDT |
0.1366 USDT |
0.1390 USDT |
| 2024-02-21 |
0.1439 USDT |
427,244.4700 |
0.1466 USDT |
0.1444 USDT |
0.1506 USDT |
0.1518 USDT |
| 2024-02-20 |
0.1239 USDT |
277,773.1100 |
0.1436 USDT |
0.1302 USDT |
0.1349 USDT |
0.1339 USDT |
| 2024-02-19 |
0.1063 USDT |
353,772.0700 |
0.1009 USDT |
0.0983 USDT |
0.1023 USDT |
0.0984 USDT |
| 2024-02-18 |
0.1196 USDT |
284,197.6600 |
0.1211 USDT |
0.1154 USDT |
0.1190 USDT |
0.1206 USDT |
| 2024-02-17 |
0.1373 USDT |
456,763.1900 |
0.1387 USDT |
0.1247 USDT |
0.1279 USDT |
0.1276 USDT |
| 2024-02-16 |
0.1368 USDT |
317,912.7300 |
0.1404 USDT |
0.1358 USDT |
0.1384 USDT |
0.1362 USDT |
| 2024-02-15 |
0.1434 USDT |
512,880.9400 |
0.1466 USDT |
0.1441 USDT |
0.1503 USDT |
0.1501 USDT |
| 2024-02-14 |
0.1489 USDT |
186,250.9300 |
0.1547 USDT |
0.1463 USDT |
0.1485 USDT |
0.1478 USDT |
| 2024-02-13 |
0.1487 USDT |
853,291.1000 |
0.1411 USDT |
0.1338 USDT |
0.1412 USDT |
0.1488 USDT |
| 2024-02-12 |
0.1955 USDT |
279,708.5200 |
0.1719 USDT |
0.1602 USDT |
0.1660 USDT |
0.1628 USDT |
| 2024-02-11 |
0.2229 USDT |
232,499.3000 |
0.2236 USDT |
0.2121 USDT |
0.2198 USDT |
0.2268 USDT |
| 2024-02-10 |
0.2257 USDT |
85,569.4600 |
0.2410 USDT |
0.2348 USDT |
0.2410 USDT |
0.2465 USDT |
| 2024-02-09 |
0.2953 USDT |
266,012.7800 |
0.2702 USDT |
0.2512 USDT |
0.2582 USDT |
0.2579 USDT |
| 2024-02-08 |
0.3246 USDT |
2,983,882.2900 |
0.3654 USDT |
0.2878 USDT |
0.3468 USDT |
0.3495 USDT |
| 2024-02-07 |
0.4083 USDT |
168,953.8500 |
0.3854 USDT |
0.3541 USDT |
0.3661 USDT |
0.3636 USDT |
| 2024-02-06 |
0.3903 USDT |
59,159.5600 |
0.4505 USDT |
0.4369 USDT |
0.4489 USDT |
0.4521 USDT |
| 2024-02-05 |
0.4811 USDT |
114,967.0900 |
0.4537 USDT |
0.4377 USDT |
0.4473 USDT |
0.4377 USDT |
| 2024-02-04 |
0.4514 USDT |
138,490.7800 |
0.4474 USDT |
0.4209 USDT |
0.4407 USDT |
0.4401 USDT |
| 2024-02-03 |
0.4686 USDT |
84,950.7600 |
0.4753 USDT |
0.4450 USDT |
0.4556 USDT |
0.4523 USDT |
| 2024-02-02 |
0.4116 USDT |
65,771.5700 |
0.4639 USDT |
0.4560 USDT |
0.4694 USDT |
0.4665 USDT |
| 2024-02-01 |
0.3715 USDT |
1,566,438.4700 |
0.3357 USDT |
0.3198 USDT |
0.3720 USDT |
0.3765 USDT |
| 2024-01-31 |
0.4691 USDT |
302,290.3000 |
0.4795 USDT |
0.4716 USDT |
0.4851 USDT |
0.4802 USDT |
| 2024-01-30 |
0.4245 USDT |
113,252.5800 |
0.4218 USDT |
0.3942 USDT |
0.4046 USDT |
0.4029 USDT |
| 2024-01-29 |
0.4740 USDT |
136,598.6300 |
0.4791 USDT |
0.4240 USDT |
0.4430 USDT |
0.4357 USDT |
| 2024-01-28 |
0.4636 USDT |
114,942.3000 |
0.4619 USDT |
0.4465 USDT |
0.4619 USDT |
0.4744 USDT |
| 2024-01-27 |
0.4705 USDT |
3,934,989.1100 |
0.5509 USDT |
0.4201 USDT |
0.4938 USDT |
0.4904 USDT |
| 2024-01-26 |
0.7683 USDT |
41,518.3300 |
0.6641 USDT |
0.6416 USDT |
0.6581 USDT |
0.6574 USDT |
| 2024-01-25 |
0.9373 USDT |
96,888.9200 |
0.9817 USDT |
0.9291 USDT |
0.9566 USDT |
0.9461 USDT |
| 2024-01-24 |
0.9708 USDT |
81,685.0100 |
0.8914 USDT |
0.8482 USDT |
0.8770 USDT |
0.8855 USDT |
| 2024-01-23 |
0.9961 USDT |
81,000.6500 |
1.0370 USDT |
1.0227 USDT |
1.0880 USDT |
1.1620 USDT |
| 2024-01-22 |
0.8057 USDT |
268,173.5600 |
0.8312 USDT |
0.7854 USDT |
0.8267 USDT |
0.8137 USDT |
| 2024-01-21 |
0.6191 USDT |
67,967.1300 |
0.6837 USDT |
0.6757 USDT |
0.7097 USDT |
0.7081 USDT |
| 2024-01-20 |
0.6910 USDT |
945,791.5900 |
0.7358 USDT |
0.5823 USDT |
0.6130 USDT |
0.6021 USDT |
| 2024-01-19 |
0.8892 USDT |
88,691.2700 |
0.9139 USDT |
0.7898 USDT |
0.8300 USDT |
0.8292 USDT |
| 2024-01-18 |
0.7546 USDT |
753,120.6500 |
0.8248 USDT |
0.6955 USDT |
0.7986 USDT |
0.8330 USDT |