Identifier on DigiFinex: pepe3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0266 USDT |
552,058.0000 |
0.0291 USDT |
0.0281 USDT |
0.0294 USDT |
0.0291 USDT |
| 2024-11-20 |
0.0284 USDT |
1,190,626.0000 |
0.0240 USDT |
0.0225 USDT |
0.0241 USDT |
0.0228 USDT |
| 2024-11-19 |
0.0326 USDT |
7,093,901.0000 |
0.0341 USDT |
0.0262 USDT |
0.0287 USDT |
0.0276 USDT |
| 2024-11-18 |
0.0428 USDT |
617,662.0000 |
0.0383 USDT |
0.0372 USDT |
0.0404 USDT |
0.0398 USDT |
| 2024-11-17 |
0.0435 USDT |
5,417,930.0000 |
0.0398 USDT |
0.0395 USDT |
0.0423 USDT |
0.0496 USDT |
| 2024-11-16 |
0.0533 USDT |
2,223,570.0000 |
0.0460 USDT |
0.0435 USDT |
0.0460 USDT |
0.0457 USDT |
| 2024-11-15 |
0.0496 USDT |
842,998.0000 |
0.0547 USDT |
0.0534 USDT |
0.0609 USDT |
0.0608 USDT |
| 2024-11-14 |
0.0718 USDT |
7,286,447.0000 |
0.0528 USDT |
0.0505 USDT |
0.0620 USDT |
0.0594 USDT |
| 2024-11-13 |
0.0339 USDT |
48,063,852.0000 |
0.0207 USDT |
0.0200 USDT |
0.0217 USDT |
0.0522 USDT |
| 2024-11-12 |
0.0239 USDT |
15,083,500.0000 |
0.0209 USDT |
0.0183 USDT |
0.0205 USDT |
0.0241 USDT |
| 2024-11-11 |
0.0232 USDT |
11,838,265.0000 |
0.0210 USDT |
0.0208 USDT |
0.0241 USDT |
0.0275 USDT |
| 2024-11-10 |
0.0192 USDT |
23,495.0000 |
0.0226 USDT |
0.0223 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-11-09 |
0.0177 USDT |
122,677.0000 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-11-08 |
0.0185 USDT |
6,957,770.0000 |
0.0163 USDT |
0.0155 USDT |
0.0166 USDT |
0.0183 USDT |
| 2024-11-07 |
0.0163 USDT |
262,480.0000 |
0.0164 USDT |
0.0161 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-11-06 |
0.0133 USDT |
369,754.0000 |
0.0156 USDT |
0.0153 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-11-05 |
0.0100 USDT |
7,602,845.0000 |
0.0107 USDT |
0.0099 USDT |
0.0104 USDT |
0.0105 USDT |
| 2024-11-04 |
0.0098 USDT |
11,803,159.0000 |
0.0097 USDT |
0.0082 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-11-03 |
0.0107 USDT |
10,747,236.0000 |
0.0099 USDT |
0.0092 USDT |
0.0100 USDT |
0.0102 USDT |
| 2024-11-02 |
0.0143 USDT |
49,852.0000 |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-11-01 |
0.0161 USDT |
8,321,034.0000 |
0.0166 USDT |
0.0143 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-10-31 |
0.0196 USDT |
4,267,533.0000 |
0.0193 USDT |
0.0174 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-10-30 |
0.0208 USDT |
8,966,689.0000 |
0.0188 USDT |
0.0184 USDT |
0.0194 USDT |
0.0208 USDT |
| 2024-10-29 |
0.0209 USDT |
4,329,863.0000 |
0.0229 USDT |
0.0198 USDT |
0.0210 USDT |
0.0205 USDT |
| 2024-10-28 |
0.0174 USDT |
6,805,986.0000 |
0.0162 USDT |
0.0153 USDT |
0.0165 USDT |
0.0193 USDT |
| 2024-10-27 |
0.0186 USDT |
2,780,595.0000 |
0.0181 USDT |
0.0177 USDT |
0.0183 USDT |
0.0192 USDT |
| 2024-10-26 |
0.0175 USDT |
1,622,482.0000 |
0.0179 USDT |
0.0179 USDT |
0.0183 USDT |
0.0184 USDT |
| 2024-10-25 |
0.0222 USDT |
4,751,601.0000 |
0.0213 USDT |
0.0192 USDT |
0.0202 USDT |
0.0203 USDT |
| 2024-10-24 |
0.0246 USDT |
1,406,199.0000 |
0.0244 USDT |
0.0243 USDT |
0.0252 USDT |
0.0250 USDT |
| 2024-10-23 |
0.0248 USDT |
4,703,854.0000 |
0.0247 USDT |
0.0212 USDT |
0.0230 USDT |
0.0237 USDT |
| 2024-10-22 |
0.0288 USDT |
2,230,384.0000 |
0.0286 USDT |
0.0270 USDT |
0.0281 USDT |
0.0288 USDT |
| 2024-10-21 |
0.0323 USDT |
4,135,312.0000 |
0.0323 USDT |
0.0282 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-10-20 |
0.0312 USDT |
2,421,274.0000 |
0.0306 USDT |
0.0289 USDT |
0.0304 USDT |
0.0319 USDT |
| 2024-10-19 |
0.0333 USDT |
971,566.0000 |
0.0313 USDT |
0.0312 USDT |
0.0318 USDT |
0.0323 USDT |
| 2024-10-18 |
0.0313 USDT |
3,030,905.0000 |
0.0318 USDT |
0.0309 USDT |
0.0327 USDT |
0.0326 USDT |
| 2024-10-17 |
0.0300 USDT |
3,176,629.0000 |
0.0289 USDT |
0.0254 USDT |
0.0268 USDT |
0.0266 USDT |
| 2024-10-16 |
0.0324 USDT |
2,442,588.0000 |
0.0317 USDT |
0.0305 USDT |
0.0322 USDT |
0.0336 USDT |
| 2024-10-15 |
0.0344 USDT |
11,992,937.0000 |
0.0346 USDT |
0.0296 USDT |
0.0326 USDT |
0.0320 USDT |
| 2024-10-14 |
0.0301 USDT |
5,275,559.0000 |
0.0315 USDT |
0.0308 USDT |
0.0325 USDT |
0.0362 USDT |
| 2024-10-13 |
0.0273 USDT |
4,646,098.0000 |
0.0274 USDT |
0.0245 USDT |
0.0256 USDT |
0.0267 USDT |
| 2024-10-12 |
0.0295 USDT |
2,175,210.0000 |
0.0298 USDT |
0.0282 USDT |
0.0291 USDT |
0.0298 USDT |
| 2024-10-11 |
0.0259 USDT |
4,769,542.0000 |
0.0257 USDT |
0.0256 USDT |
0.0265 USDT |
0.0290 USDT |
| 2024-10-10 |
0.0241 USDT |
526,704.0000 |
0.0234 USDT |
0.0227 USDT |
0.0239 USDT |
0.0227 USDT |
| 2024-10-09 |
0.0266 USDT |
5,673,799.0000 |
0.0264 USDT |
0.0230 USDT |
0.0239 USDT |
0.0236 USDT |
| 2024-10-08 |
0.0296 USDT |
6,044,777.0000 |
0.0282 USDT |
0.0253 USDT |
0.0279 USDT |
0.0268 USDT |
| 2024-10-07 |
0.0359 USDT |
5,863,732.0000 |
0.0354 USDT |
0.0326 USDT |
0.0338 USDT |
0.0334 USDT |
| 2024-10-06 |
0.0320 USDT |
351,966.0000 |
0.0331 USDT |
0.0327 USDT |
0.0338 USDT |
0.0337 USDT |
| 2024-10-05 |
0.0292 USDT |
2,579,094.0000 |
0.0297 USDT |
0.0288 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-10-04 |
0.0258 USDT |
7,132,324.0000 |
0.0276 USDT |
0.0253 USDT |
0.0278 USDT |
0.0278 USDT |
| 2024-10-03 |
0.0273 USDT |
12,935,692.0000 |
0.0264 USDT |
0.0221 USDT |
0.0240 USDT |
0.0239 USDT |