Identifier on DigiFinex: pepe3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
0.1761 USDT |
218,905.0000 |
0.1715 USDT |
0.1669 USDT |
0.1709 USDT |
0.1676 USDT |
| 2024-07-27 |
0.1886 USDT |
567,520.0000 |
0.2048 USDT |
0.1726 USDT |
0.1797 USDT |
0.1772 USDT |
| 2024-07-26 |
0.1770 USDT |
286,099.0000 |
0.1840 USDT |
0.1801 USDT |
0.1852 USDT |
0.1845 USDT |
| 2024-07-25 |
0.1723 USDT |
1,310,285.0000 |
0.1783 USDT |
0.1384 USDT |
0.1574 USDT |
0.1596 USDT |
| 2024-07-24 |
0.2182 USDT |
536,975.0000 |
0.2413 USDT |
0.2020 USDT |
0.2102 USDT |
0.2098 USDT |
| 2024-07-23 |
0.1952 USDT |
873,446.0000 |
0.1853 USDT |
0.1795 USDT |
0.1872 USDT |
0.2047 USDT |
| 2024-07-22 |
0.2114 USDT |
522,049.0000 |
0.2102 USDT |
0.1968 USDT |
0.2071 USDT |
0.2059 USDT |
| 2024-07-21 |
0.2046 USDT |
919,084.0000 |
0.2014 USDT |
0.1788 USDT |
0.2102 USDT |
0.2066 USDT |
| 2024-07-20 |
0.2135 USDT |
347,941.0000 |
0.2161 USDT |
0.2090 USDT |
0.2156 USDT |
0.2123 USDT |
| 2024-07-19 |
0.1976 USDT |
740,535.0000 |
0.2035 USDT |
0.1948 USDT |
0.2055 USDT |
0.2447 USDT |
| 2024-07-18 |
0.1915 USDT |
458,444.0000 |
0.1868 USDT |
0.1683 USDT |
0.1775 USDT |
0.1845 USDT |
| 2024-07-17 |
0.2149 USDT |
621,527.0000 |
0.2054 USDT |
0.1806 USDT |
0.1979 USDT |
0.2017 USDT |
| 2024-07-16 |
0.2158 USDT |
824,685.0000 |
0.2244 USDT |
0.2098 USDT |
0.2288 USDT |
0.2155 USDT |
| 2024-07-15 |
0.1217 USDT |
1,866,920.0000 |
0.1192 USDT |
0.1151 USDT |
0.1217 USDT |
0.1582 USDT |
| 2024-07-14 |
0.0939 USDT |
1,087,504.0000 |
0.0873 USDT |
0.0862 USDT |
0.0879 USDT |
0.1020 USDT |
| 2024-07-13 |
0.0876 USDT |
1,058,734.0000 |
0.0846 USDT |
0.0799 USDT |
0.0855 USDT |
0.0899 USDT |
| 2024-07-12 |
0.0878 USDT |
1,260,093.0000 |
0.0892 USDT |
0.0861 USDT |
0.0886 USDT |
0.0873 USDT |
| 2024-07-11 |
0.1078 USDT |
709,444.0000 |
0.1029 USDT |
0.0928 USDT |
0.0961 USDT |
0.0953 USDT |
| 2024-07-10 |
0.1059 USDT |
377,929.0000 |
0.1075 USDT |
0.1006 USDT |
0.1054 USDT |
0.1018 USDT |
| 2024-07-09 |
0.1090 USDT |
313,230.0000 |
0.1012 USDT |
0.0966 USDT |
0.1005 USDT |
0.1000 USDT |
| 2024-07-08 |
0.0966 USDT |
3,317,450.0000 |
0.1105 USDT |
0.0913 USDT |
0.1089 USDT |
0.1200 USDT |
| 2024-07-07 |
0.1147 USDT |
1,110,516.0000 |
0.1106 USDT |
0.0914 USDT |
0.0932 USDT |
0.0932 USDT |
| 2024-07-06 |
0.1183 USDT |
995,196.0000 |
0.1198 USDT |
0.1178 USDT |
0.1251 USDT |
0.1452 USDT |
| 2024-07-05 |
0.0931 USDT |
1,199,449.0000 |
0.1156 USDT |
0.1077 USDT |
0.1131 USDT |
0.1123 USDT |
| 2024-07-04 |
0.1442 USDT |
1,132,847.0000 |
0.1439 USDT |
0.1225 USDT |
0.1295 USDT |
0.1226 USDT |
| 2024-07-03 |
0.1971 USDT |
623,773.0000 |
0.1850 USDT |
0.1680 USDT |
0.1782 USDT |
0.1789 USDT |
| 2024-07-02 |
0.2542 USDT |
473,762.0000 |
0.2698 USDT |
0.2269 USDT |
0.2383 USDT |
0.2415 USDT |
| 2024-07-01 |
0.2776 USDT |
228,676.0000 |
0.2622 USDT |
0.2609 USDT |
0.2713 USDT |
0.2719 USDT |
| 2024-06-30 |
0.2536 USDT |
451,432.0000 |
0.2631 USDT |
0.2500 USDT |
0.2665 USDT |
0.2907 USDT |
| 2024-06-29 |
0.2757 USDT |
187,731.0000 |
0.2831 USDT |
0.2688 USDT |
0.2775 USDT |
0.2689 USDT |
| 2024-06-28 |
0.3159 USDT |
613,024.0000 |
0.3171 USDT |
0.2693 USDT |
0.2823 USDT |
0.2765 USDT |
| 2024-06-27 |
0.3411 USDT |
394,798.0000 |
0.3299 USDT |
0.3130 USDT |
0.3214 USDT |
0.3168 USDT |
| 2024-06-26 |
0.3691 USDT |
388,709.0000 |
0.3510 USDT |
0.3206 USDT |
0.3502 USDT |
0.3536 USDT |
| 2024-06-25 |
0.3312 USDT |
373,357.0000 |
0.4025 USDT |
0.3824 USDT |
0.4078 USDT |
0.4100 USDT |
| 2024-06-24 |
0.2447 USDT |
500,533.0000 |
0.2492 USDT |
0.2376 USDT |
0.2511 USDT |
0.2725 USDT |
| 2024-06-23 |
0.2995 USDT |
252,568.0000 |
0.2781 USDT |
0.2571 USDT |
0.2627 USDT |
0.2580 USDT |
| 2024-06-22 |
0.3026 USDT |
166,983.0000 |
0.3129 USDT |
0.3018 USDT |
0.3105 USDT |
0.3060 USDT |
| 2024-06-21 |
0.2862 USDT |
515,743.0000 |
0.2955 USDT |
0.2804 USDT |
0.3051 USDT |
0.3037 USDT |
| 2024-06-20 |
0.3122 USDT |
524,910.0000 |
0.3018 USDT |
0.2674 USDT |
0.2957 USDT |
0.2942 USDT |
| 2024-06-19 |
0.3108 USDT |
373,968.0000 |
0.2919 USDT |
0.2913 USDT |
0.3062 USDT |
0.3330 USDT |
| 2024-06-18 |
0.2439 USDT |
820,279.0000 |
0.2292 USDT |
0.2201 USDT |
0.2379 USDT |
0.2849 USDT |
| 2024-06-17 |
0.3526 USDT |
620,432.0000 |
0.3091 USDT |
0.2720 USDT |
0.3212 USDT |
0.3021 USDT |
| 2024-06-16 |
0.3936 USDT |
255,338.0000 |
0.4107 USDT |
0.4032 USDT |
0.4186 USDT |
0.4332 USDT |
| 2024-06-15 |
0.3814 USDT |
263,176.0000 |
0.4123 USDT |
0.3604 USDT |
0.3814 USDT |
0.3784 USDT |
| 2024-06-14 |
0.3664 USDT |
810,627.0000 |
0.3554 USDT |
0.2775 USDT |
0.3037 USDT |
0.3708 USDT |
| 2024-06-13 |
0.4942 USDT |
274,578.0000 |
0.4561 USDT |
0.4063 USDT |
0.4307 USDT |
0.4231 USDT |
| 2024-06-12 |
0.5832 USDT |
336,464.0000 |
0.6508 USDT |
0.5273 USDT |
0.5554 USDT |
0.5662 USDT |