Identifier on DigiFinex: pepe3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0015 USDT |
623,684.0000 |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-11-21 |
0.0016 USDT |
8,025,170.0000 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-11-20 |
0.0019 USDT |
8,886,680.0000 |
0.0021 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-11-19 |
0.0018 USDT |
85,276,034.0000 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0020 USDT |
| 2024-11-18 |
0.0016 USDT |
10,206,845.0000 |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-11-17 |
0.0017 USDT |
105,029,924.0000 |
0.0019 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-11-16 |
0.0016 USDT |
35,634,329.0000 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-11-15 |
0.0020 USDT |
8,349,284.0000 |
0.0017 USDT |
0.0015 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-11-14 |
0.0021 USDT |
62,853,816.0000 |
0.0023 USDT |
0.0016 USDT |
0.0018 USDT |
0.0019 USDT |
| 2024-11-13 |
0.0136 USDT |
19,484,769.0000 |
0.0169 USDT |
0.0041 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-11-12 |
0.0189 USDT |
11,266,552.0000 |
0.0200 USDT |
0.0160 USDT |
0.0172 USDT |
0.0162 USDT |
| 2024-11-11 |
0.0249 USDT |
9,377,365.0000 |
0.0269 USDT |
0.0195 USDT |
0.0214 USDT |
0.0195 USDT |
| 2024-11-10 |
0.0357 USDT |
9,458.0000 |
0.0291 USDT |
0.0291 USDT |
0.0294 USDT |
0.0294 USDT |
| 2024-11-09 |
0.0415 USDT |
46,290.0000 |
0.0414 USDT |
0.0413 USDT |
0.0417 USDT |
0.0416 USDT |
| 2024-11-08 |
0.0429 USDT |
1,961,360.0000 |
0.0477 USDT |
0.0417 USDT |
0.0426 USDT |
0.0417 USDT |
| 2024-11-07 |
0.0541 USDT |
66,442.0000 |
0.0523 USDT |
0.0507 USDT |
0.0531 USDT |
0.0510 USDT |
| 2024-11-06 |
0.0718 USDT |
59,954.0000 |
0.0586 USDT |
0.0577 USDT |
0.0593 USDT |
0.0584 USDT |
| 2024-11-05 |
0.1033 USDT |
738,312.0000 |
0.0952 USDT |
0.0937 USDT |
0.0964 USDT |
0.0956 USDT |
| 2024-11-04 |
0.1134 USDT |
811,315.0000 |
0.1134 USDT |
0.1114 USDT |
0.1175 USDT |
0.1233 USDT |
| 2024-11-03 |
0.1105 USDT |
775,218.0000 |
0.1180 USDT |
0.1101 USDT |
0.1130 USDT |
0.1128 USDT |
| 2024-11-02 |
0.0904 USDT |
5,902.0000 |
0.0955 USDT |
0.0952 USDT |
0.0957 USDT |
0.0955 USDT |
| 2024-11-01 |
0.0855 USDT |
1,201,533.0000 |
0.0821 USDT |
0.0777 USDT |
0.0817 USDT |
0.0911 USDT |
| 2024-10-31 |
0.0734 USDT |
846,853.0000 |
0.0741 USDT |
0.0739 USDT |
0.0761 USDT |
0.0805 USDT |
| 2024-10-30 |
0.0732 USDT |
2,006,917.0000 |
0.0801 USDT |
0.0628 USDT |
0.0714 USDT |
0.0707 USDT |
| 2024-10-29 |
0.0760 USDT |
1,056,680.0000 |
0.0691 USDT |
0.0675 USDT |
0.0716 USDT |
0.0759 USDT |
| 2024-10-28 |
0.0942 USDT |
902,247.0000 |
0.1019 USDT |
0.0824 USDT |
0.0933 USDT |
0.0837 USDT |
| 2024-10-27 |
0.0907 USDT |
561,961.0000 |
0.0933 USDT |
0.0846 USDT |
0.0876 USDT |
0.0875 USDT |
| 2024-10-26 |
0.0971 USDT |
321,894.0000 |
0.0952 USDT |
0.0900 USDT |
0.0924 USDT |
0.0921 USDT |
| 2024-10-25 |
0.0788 USDT |
907,486.0000 |
0.0828 USDT |
0.0819 USDT |
0.0864 USDT |
0.0863 USDT |
| 2024-10-24 |
0.0729 USDT |
475,001.0000 |
0.0729 USDT |
0.0690 USDT |
0.0714 USDT |
0.0711 USDT |
| 2024-10-23 |
0.0752 USDT |
1,096,938.0000 |
0.0739 USDT |
0.0737 USDT |
0.0779 USDT |
0.0764 USDT |
| 2024-10-22 |
0.0694 USDT |
838,562.0000 |
0.0696 USDT |
0.0689 USDT |
0.0705 USDT |
0.0694 USDT |
| 2024-10-21 |
0.0629 USDT |
1,712,409.0000 |
0.0630 USDT |
0.0618 USDT |
0.0646 USDT |
0.0677 USDT |
| 2024-10-20 |
0.0662 USDT |
1,017,770.0000 |
0.0675 USDT |
0.0630 USDT |
0.0652 USDT |
0.0646 USDT |
| 2024-10-19 |
0.0628 USDT |
467,257.0000 |
0.0664 USDT |
0.0640 USDT |
0.0653 USDT |
0.0643 USDT |
| 2024-10-18 |
0.0678 USDT |
1,295,978.0000 |
0.0667 USDT |
0.0606 USDT |
0.0634 USDT |
0.0644 USDT |
| 2024-10-17 |
0.0722 USDT |
922,458.0000 |
0.0751 USDT |
0.0722 USDT |
0.0765 USDT |
0.0807 USDT |
| 2024-10-16 |
0.0693 USDT |
1,019,597.0000 |
0.0699 USDT |
0.0645 USDT |
0.0662 USDT |
0.0655 USDT |
| 2024-10-15 |
0.0682 USDT |
4,082,588.0000 |
0.0688 USDT |
0.0592 USDT |
0.0693 USDT |
0.0716 USDT |
| 2024-10-14 |
0.0815 USDT |
2,027,891.0000 |
0.0783 USDT |
0.0659 USDT |
0.0687 USDT |
0.0672 USDT |
| 2024-10-13 |
0.0920 USDT |
1,089,886.0000 |
0.0919 USDT |
0.0898 USDT |
0.0922 USDT |
0.0937 USDT |
| 2024-10-12 |
0.0872 USDT |
667,447.0000 |
0.0856 USDT |
0.0834 USDT |
0.0875 USDT |
0.0853 USDT |
| 2024-10-11 |
0.1017 USDT |
1,161,890.0000 |
0.1022 USDT |
0.0876 USDT |
0.0917 USDT |
0.0897 USDT |
| 2024-10-10 |
0.1133 USDT |
84,161.0000 |
0.1148 USDT |
0.1125 USDT |
0.1188 USDT |
0.1169 USDT |
| 2024-10-09 |
0.1049 USDT |
1,154,966.0000 |
0.0991 USDT |
0.0981 USDT |
0.1074 USDT |
0.1167 USDT |
| 2024-10-08 |
0.0975 USDT |
1,155,897.0000 |
0.1026 USDT |
0.0963 USDT |
0.1068 USDT |
0.1064 USDT |
| 2024-10-07 |
0.0840 USDT |
1,933,344.0000 |
0.0846 USDT |
0.0745 USDT |
0.0813 USDT |
0.0883 USDT |
| 2024-10-06 |
0.1042 USDT |
94,719.0000 |
0.0936 USDT |
0.0914 USDT |
0.0946 USDT |
0.0915 USDT |
| 2024-10-05 |
0.1193 USDT |
604,394.0000 |
0.1166 USDT |
0.1117 USDT |
0.1170 USDT |
0.1164 USDT |
| 2024-10-04 |
0.1448 USDT |
1,078,399.0000 |
0.1344 USDT |
0.1185 USDT |
0.1266 USDT |
0.1261 USDT |