Identifier on DigiFinex: pepe3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |