Identifier on DigiFinex: pepe3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0197 USDT |
3,042,787.0000 |
0.0191 USDT |
0.0179 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-09-15 |
0.0226 USDT |
2,600,984.0000 |
0.0221 USDT |
0.0197 USDT |
0.0208 USDT |
0.0201 USDT |
| 2024-09-14 |
0.0244 USDT |
1,583,385.0000 |
0.0237 USDT |
0.0226 USDT |
0.0234 USDT |
0.0236 USDT |
| 2024-09-13 |
0.0220 USDT |
3,695,626.0000 |
0.0229 USDT |
0.0225 USDT |
0.0244 USDT |
0.0250 USDT |
| 2024-09-12 |
0.0203 USDT |
2,087,142.0000 |
0.0196 USDT |
0.0195 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-09-11 |
0.0193 USDT |
3,364,800.0000 |
0.0186 USDT |
0.0186 USDT |
0.0196 USDT |
0.0195 USDT |
| 2024-09-10 |
0.0213 USDT |
3,294,518.0000 |
0.0210 USDT |
0.0206 USDT |
0.0211 USDT |
0.0213 USDT |
| 2024-09-09 |
0.0189 USDT |
4,678,996.0000 |
0.0178 USDT |
0.0177 USDT |
0.0185 USDT |
0.0207 USDT |
| 2024-09-08 |
0.0170 USDT |
3,827,353.0000 |
0.0172 USDT |
0.0162 USDT |
0.0170 USDT |
0.0172 USDT |
| 2024-09-07 |
0.0166 USDT |
5,386,740.0000 |
0.0172 USDT |
0.0165 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-09-06 |
0.0185 USDT |
11,538,640.0000 |
0.0186 USDT |
0.0161 USDT |
0.0167 USDT |
0.0161 USDT |
| 2024-09-05 |
0.0205 USDT |
267,382.0000 |
0.0199 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-09-04 |
0.0201 USDT |
2,422,275.0000 |
0.0221 USDT |
0.0207 USDT |
0.0214 USDT |
0.0218 USDT |
| 2024-09-03 |
0.0231 USDT |
2,052,973.0000 |
0.0212 USDT |
0.0212 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-09-02 |
0.0218 USDT |
2,950,310.0000 |
0.0230 USDT |
0.0228 USDT |
0.0234 USDT |
0.0240 USDT |
| 2024-09-01 |
0.0229 USDT |
4,419,173.0000 |
0.0229 USDT |
0.0201 USDT |
0.0231 USDT |
0.0208 USDT |
| 2024-08-31 |
0.0253 USDT |
1,083,968.0000 |
0.0242 USDT |
0.0240 USDT |
0.0243 USDT |
0.0246 USDT |
| 2024-08-30 |
0.0253 USDT |
2,012,171.0000 |
0.0263 USDT |
0.0247 USDT |
0.0257 USDT |
0.0260 USDT |
| 2024-08-29 |
0.0272 USDT |
4,418,095.0000 |
0.0298 USDT |
0.0245 USDT |
0.0260 USDT |
0.0254 USDT |
| 2024-08-28 |
0.0269 USDT |
6,934,925.0000 |
0.0270 USDT |
0.0226 USDT |
0.0258 USDT |
0.0278 USDT |
| 2024-08-27 |
0.0319 USDT |
6,910,015.0000 |
0.0345 USDT |
0.0246 USDT |
0.0267 USDT |
0.0263 USDT |
| 2024-08-26 |
0.0427 USDT |
2,757,898.0000 |
0.0421 USDT |
0.0355 USDT |
0.0365 USDT |
0.0363 USDT |
| 2024-08-25 |
0.0457 USDT |
1,193,419.0000 |
0.0448 USDT |
0.0427 USDT |
0.0442 USDT |
0.0438 USDT |
| 2024-08-24 |
0.0483 USDT |
2,069,232.0000 |
0.0535 USDT |
0.0470 USDT |
0.0497 USDT |
0.0492 USDT |
| 2024-08-23 |
0.0348 USDT |
4,128,754.0000 |
0.0340 USDT |
0.0327 USDT |
0.0349 USDT |
0.0426 USDT |
| 2024-08-22 |
0.0307 USDT |
1,921,444.0000 |
0.0304 USDT |
0.0296 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-08-21 |
0.0288 USDT |
2,859,602.0000 |
0.0277 USDT |
0.0273 USDT |
0.0284 USDT |
0.0321 USDT |
| 2024-08-20 |
0.0307 USDT |
2,265,536.0000 |
0.0290 USDT |
0.0285 USDT |
0.0294 USDT |
0.0298 USDT |
| 2024-08-19 |
0.0254 USDT |
5,574,564.0000 |
0.0245 USDT |
0.0239 USDT |
0.0251 USDT |
0.0269 USDT |
| 2024-08-18 |
0.0270 USDT |
2,483,167.0000 |
0.0273 USDT |
0.0258 USDT |
0.0264 USDT |
0.0263 USDT |
| 2024-08-17 |
0.0249 USDT |
3,003,384.0000 |
0.0254 USDT |
0.0247 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-08-16 |
0.0246 USDT |
3,627,730.0000 |
0.0241 USDT |
0.0234 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-08-15 |
0.0311 USDT |
4,933,546.0000 |
0.0336 USDT |
0.0265 USDT |
0.0273 USDT |
0.0269 USDT |
| 2024-08-14 |
0.0358 USDT |
3,660,925.0000 |
0.0377 USDT |
0.0326 USDT |
0.0340 USDT |
0.0337 USDT |
| 2024-08-13 |
0.0356 USDT |
2,873,238.0000 |
0.0345 USDT |
0.0343 USDT |
0.0362 USDT |
0.0364 USDT |
| 2024-08-12 |
0.0359 USDT |
3,021,522.0000 |
0.0355 USDT |
0.0337 USDT |
0.0353 USDT |
0.0373 USDT |
| 2024-08-11 |
0.0405 USDT |
2,377,831.0000 |
0.0393 USDT |
0.0334 USDT |
0.0359 USDT |
0.0336 USDT |
| 2024-08-10 |
0.0412 USDT |
1,294,641.0000 |
0.0412 USDT |
0.0392 USDT |
0.0404 USDT |
0.0414 USDT |
| 2024-08-09 |
0.0449 USDT |
2,036,085.0000 |
0.0413 USDT |
0.0396 USDT |
0.0418 USDT |
0.0424 USDT |
| 2024-08-08 |
0.0371 USDT |
3,316,011.0000 |
0.0428 USDT |
0.0401 USDT |
0.0421 USDT |
0.0492 USDT |
| 2024-08-07 |
0.0374 USDT |
6,602,469.0000 |
0.0394 USDT |
0.0307 USDT |
0.0323 USDT |
0.0316 USDT |
| 2024-08-06 |
0.0376 USDT |
3,781,519.0000 |
0.0379 USDT |
0.0353 USDT |
0.0372 USDT |
0.0356 USDT |
| 2024-08-05 |
0.0281 USDT |
12,360,593.0000 |
0.0319 USDT |
0.0292 USDT |
0.0324 USDT |
0.0327 USDT |
| 2024-08-04 |
0.0559 USDT |
3,922,917.0000 |
0.0503 USDT |
0.0494 USDT |
0.0550 USDT |
0.0511 USDT |
| 2024-08-03 |
0.0722 USDT |
144,292.0000 |
0.0638 USDT |
0.0621 USDT |
0.0640 USDT |
0.0635 USDT |
| 2024-08-02 |
0.1010 USDT |
1,896,507.0000 |
0.0972 USDT |
0.0803 USDT |
0.0861 USDT |
0.0837 USDT |
| 2024-08-01 |
0.1325 USDT |
1,091,965.0000 |
0.1197 USDT |
0.1047 USDT |
0.1194 USDT |
0.1054 USDT |
| 2024-07-31 |
0.1528 USDT |
777,121.0000 |
0.1601 USDT |
0.1346 USDT |
0.1408 USDT |
0.1400 USDT |
| 2024-07-30 |
0.1685 USDT |
496,550.0000 |
0.1627 USDT |
0.1468 USDT |
0.1494 USDT |
0.1484 USDT |
| 2024-07-29 |
0.1840 USDT |
317,287.0000 |
0.1776 USDT |
0.1700 USDT |
0.1788 USDT |
0.1786 USDT |