Identifier on DigiFinex: pepe3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.0366 USDT |
375,169.0000 |
0.0327 USDT |
0.0321 USDT |
0.0332 USDT |
0.0322 USDT |
| 2024-10-01 |
0.0532 USDT |
6,296,553.0000 |
0.0613 USDT |
0.0436 USDT |
0.0536 USDT |
0.0467 USDT |
| 2024-09-30 |
0.0593 USDT |
1,971,526.0000 |
0.0571 USDT |
0.0520 USDT |
0.0548 USDT |
0.0542 USDT |
| 2024-09-29 |
0.0627 USDT |
1,517,274.0000 |
0.0579 USDT |
0.0575 USDT |
0.0603 USDT |
0.0641 USDT |
| 2024-09-28 |
0.0590 USDT |
1,167,586.0000 |
0.0598 USDT |
0.0570 USDT |
0.0610 USDT |
0.0613 USDT |
| 2024-09-27 |
0.0491 USDT |
1,284,491.0000 |
0.0536 USDT |
0.0506 USDT |
0.0534 USDT |
0.0528 USDT |
| 2024-09-26 |
0.0324 USDT |
4,419,873.0000 |
0.0343 USDT |
0.0333 USDT |
0.0357 USDT |
0.0370 USDT |
| 2024-09-25 |
0.0284 USDT |
2,019,369.0000 |
0.0280 USDT |
0.0266 USDT |
0.0278 USDT |
0.0287 USDT |
| 2024-09-24 |
0.0262 USDT |
2,452,258.0000 |
0.0267 USDT |
0.0263 USDT |
0.0274 USDT |
0.0281 USDT |
| 2024-09-23 |
0.0242 USDT |
2,229,795.0000 |
0.0250 USDT |
0.0235 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-09-22 |
0.0255 USDT |
2,488,715.0000 |
0.0250 USDT |
0.0227 USDT |
0.0233 USDT |
0.0231 USDT |
| 2024-09-21 |
0.0256 USDT |
1,069,837.0000 |
0.0262 USDT |
0.0256 USDT |
0.0261 USDT |
0.0263 USDT |
| 2024-09-20 |
0.0260 USDT |
1,973,737.0000 |
0.0246 USDT |
0.0236 USDT |
0.0246 USDT |
0.0253 USDT |
| 2024-09-19 |
0.0236 USDT |
4,054,565.0000 |
0.0245 USDT |
0.0240 USDT |
0.0250 USDT |
0.0265 USDT |
| 2024-09-18 |
0.0189 USDT |
7,812,222.0000 |
0.0181 USDT |
0.0171 USDT |
0.0181 USDT |
0.0185 USDT |
| 2024-09-17 |
0.0199 USDT |
4,290,747.0000 |
0.0213 USDT |
0.0188 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-09-16 |
0.0191 USDT |
3,017,959.0000 |
0.0189 USDT |
0.0180 USDT |
0.0184 USDT |
0.0183 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 |