Identifier on DigiFinex: pepe3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.4059 USDT |
124,163.0000 |
0.4178 USDT |
0.4125 USDT |
0.4263 USDT |
0.4265 USDT |
| 2024-09-15 |
0.3571 USDT |
132,503.0000 |
0.3653 USDT |
0.3577 USDT |
0.3679 USDT |
0.4006 USDT |
| 2024-09-14 |
0.3343 USDT |
99,302.0000 |
0.3438 USDT |
0.3388 USDT |
0.3468 USDT |
0.3447 USDT |
| 2024-09-13 |
0.3747 USDT |
216,707.0000 |
0.3594 USDT |
0.3197 USDT |
0.3293 USDT |
0.3277 USDT |
| 2024-09-12 |
0.4115 USDT |
102,484.0000 |
0.4245 USDT |
0.4003 USDT |
0.4080 USDT |
0.4065 USDT |
| 2024-09-11 |
0.4369 USDT |
140,617.0000 |
0.4523 USDT |
0.4189 USDT |
0.4320 USDT |
0.4296 USDT |
| 2024-09-10 |
0.4060 USDT |
159,115.0000 |
0.4100 USDT |
0.3837 USDT |
0.4016 USDT |
0.4020 USDT |
| 2024-09-09 |
0.4669 USDT |
173,632.0000 |
0.4927 USDT |
0.4111 USDT |
0.4237 USDT |
0.4207 USDT |
| 2024-09-08 |
0.5338 USDT |
109,644.0000 |
0.5264 USDT |
0.5032 USDT |
0.5212 USDT |
0.5246 USDT |
| 2024-09-07 |
0.5530 USDT |
160,641.0000 |
0.5337 USDT |
0.4991 USDT |
0.5320 USDT |
0.5451 USDT |
| 2024-09-06 |
0.5081 USDT |
314,180.0000 |
0.5101 USDT |
0.4607 USDT |
0.5003 USDT |
0.5790 USDT |
| 2024-09-05 |
0.4683 USDT |
10,323.0000 |
0.4830 USDT |
0.4793 USDT |
0.4868 USDT |
0.4828 USDT |
| 2024-09-04 |
0.4867 USDT |
108,052.0000 |
0.4385 USDT |
0.4363 USDT |
0.4485 USDT |
0.4462 USDT |
| 2024-09-03 |
0.4240 USDT |
95,536.0000 |
0.4610 USDT |
0.4396 USDT |
0.4499 USDT |
0.4479 USDT |
| 2024-09-02 |
0.4676 USDT |
151,882.0000 |
0.4317 USDT |
0.3971 USDT |
0.4190 USDT |
0.4126 USDT |
| 2024-09-01 |
0.4625 USDT |
175,283.0000 |
0.4686 USDT |
0.4456 USDT |
0.4593 USDT |
0.5118 USDT |
| 2024-08-31 |
0.4287 USDT |
61,172.0000 |
0.4395 USDT |
0.4212 USDT |
0.4297 USDT |
0.4307 USDT |
| 2024-08-30 |
0.4426 USDT |
106,502.0000 |
0.4309 USDT |
0.4268 USDT |
0.4345 USDT |
0.4328 USDT |
| 2024-08-29 |
0.4227 USDT |
216,097.0000 |
0.3841 USDT |
0.3741 USDT |
0.4074 USDT |
0.4481 USDT |
| 2024-08-28 |
0.4463 USDT |
284,052.0000 |
0.4414 USDT |
0.4126 USDT |
0.4242 USDT |
0.4216 USDT |
| 2024-08-27 |
0.3812 USDT |
327,928.0000 |
0.3625 USDT |
0.3550 USDT |
0.3662 USDT |
0.4645 USDT |
| 2024-08-26 |
0.3019 USDT |
259,183.0000 |
0.3060 USDT |
0.3060 USDT |
0.3259 USDT |
0.3525 USDT |
| 2024-08-25 |
0.2911 USDT |
157,635.0000 |
0.2950 USDT |
0.2900 USDT |
0.3019 USDT |
0.3005 USDT |
| 2024-08-24 |
0.2838 USDT |
326,335.0000 |
0.2543 USDT |
0.2419 USDT |
0.2494 USDT |
0.2741 USDT |
| 2024-08-23 |
0.4081 USDT |
327,021.0000 |
0.4165 USDT |
0.3274 USDT |
0.3358 USDT |
0.3301 USDT |
| 2024-08-22 |
0.4740 USDT |
116,887.0000 |
0.4762 USDT |
0.4557 USDT |
0.4669 USDT |
0.4635 USDT |
| 2024-08-21 |
0.5139 USDT |
144,577.0000 |
0.5332 USDT |
0.4509 USDT |
0.4712 USDT |
0.4607 USDT |
| 2024-08-20 |
0.4978 USDT |
126,500.0000 |
0.5179 USDT |
0.4947 USDT |
0.5079 USDT |
0.5006 USDT |
| 2024-08-19 |
0.6529 USDT |
185,816.0000 |
0.6786 USDT |
0.5711 USDT |
0.6193 USDT |
0.6102 USDT |
| 2024-08-18 |
0.6288 USDT |
100,097.0000 |
0.6179 USDT |
0.5973 USDT |
0.6222 USDT |
0.6390 USDT |
| 2024-08-17 |
0.6967 USDT |
104,530.0000 |
0.6787 USDT |
0.6255 USDT |
0.6541 USDT |
0.6659 USDT |
| 2024-08-16 |
0.7112 USDT |
105,522.0000 |
0.7252 USDT |
0.6839 USDT |
0.7126 USDT |
0.7245 USDT |
| 2024-08-15 |
0.5807 USDT |
172,873.0000 |
0.5440 USDT |
0.5325 USDT |
0.5529 USDT |
0.6637 USDT |
| 2024-08-14 |
0.5223 USDT |
187,992.0000 |
0.4967 USDT |
0.4898 USDT |
0.5507 USDT |
0.5490 USDT |
| 2024-08-13 |
0.5374 USDT |
175,625.0000 |
0.5517 USDT |
0.4882 USDT |
0.5124 USDT |
0.5192 USDT |
| 2024-08-12 |
0.5509 USDT |
161,697.0000 |
0.5503 USDT |
0.5048 USDT |
0.5480 USDT |
0.5160 USDT |
| 2024-08-11 |
0.5039 USDT |
129,970.0000 |
0.5219 USDT |
0.5181 USDT |
0.5589 USDT |
0.6080 USDT |
| 2024-08-10 |
0.5092 USDT |
98,443.0000 |
0.5059 USDT |
0.4961 USDT |
0.5070 USDT |
0.5007 USDT |
| 2024-08-09 |
0.4915 USDT |
138,674.0000 |
0.5131 USDT |
0.4936 USDT |
0.5156 USDT |
0.4970 USDT |
| 2024-08-08 |
0.6358 USDT |
185,641.0000 |
0.5468 USDT |
0.4735 USDT |
0.5219 USDT |
0.4745 USDT |
| 2024-08-07 |
0.6799 USDT |
214,736.0000 |
0.6438 USDT |
0.6333 USDT |
0.7379 USDT |
0.7869 USDT |
| 2024-08-06 |
0.7497 USDT |
146,193.0000 |
0.7024 USDT |
0.6558 USDT |
0.7172 USDT |
0.7389 USDT |
| 2024-08-05 |
1.2845 USDT |
284,607.0000 |
1.0296 USDT |
0.8518 USDT |
1.0108 USDT |
0.9585 USDT |
| 2024-08-04 |
0.8483 USDT |
183,477.0000 |
0.9418 USDT |
0.7727 USDT |
0.8445 USDT |
0.9097 USDT |
| 2024-08-03 |
0.6913 USDT |
10,043.0000 |
0.7821 USDT |
0.7763 USDT |
0.8003 USDT |
0.7830 USDT |
| 2024-08-02 |
0.5243 USDT |
257,166.0000 |
0.5567 USDT |
0.5261 USDT |
0.5589 USDT |
0.6268 USDT |
| 2024-08-01 |
0.4260 USDT |
237,497.0000 |
0.4737 USDT |
0.4458 USDT |
0.4669 USDT |
0.5345 USDT |
| 2024-07-31 |
0.3796 USDT |
246,857.0000 |
0.3625 USDT |
0.3562 USDT |
0.3689 USDT |
0.4140 USDT |
| 2024-07-30 |
0.3497 USDT |
173,927.0000 |
0.3629 USDT |
0.3534 USDT |
0.3669 USDT |
0.3972 USDT |
| 2024-07-29 |
0.3267 USDT |
148,905.0000 |
0.3378 USDT |
0.3300 USDT |
0.3361 USDT |
0.3349 USDT |