Identifier on DigiFinex: pepe3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
0.3469 USDT |
106,913.0000 |
0.3552 USDT |
0.3426 USDT |
0.3524 USDT |
0.3629 USDT |
| 2024-07-27 |
0.3302 USDT |
253,749.0000 |
0.3041 USDT |
0.2985 USDT |
0.3159 USDT |
0.3487 USDT |
| 2024-07-26 |
0.3576 USDT |
150,711.0000 |
0.3422 USDT |
0.3269 USDT |
0.3424 USDT |
0.3399 USDT |
| 2024-07-25 |
0.3787 USDT |
380,308.0000 |
0.3666 USDT |
0.3564 USDT |
0.3801 USDT |
0.4035 USDT |
| 2024-07-24 |
0.3187 USDT |
294,159.0000 |
0.2849 USDT |
0.2796 USDT |
0.3119 USDT |
0.3242 USDT |
| 2024-07-23 |
0.3716 USDT |
336,348.0000 |
0.3894 USDT |
0.3445 USDT |
0.3736 USDT |
0.3537 USDT |
| 2024-07-22 |
0.3548 USDT |
253,921.0000 |
0.3554 USDT |
0.3412 USDT |
0.3602 USDT |
0.3602 USDT |
| 2024-07-21 |
0.3755 USDT |
378,406.0000 |
0.3830 USDT |
0.3501 USDT |
0.3728 USDT |
0.3676 USDT |
| 2024-07-20 |
0.3686 USDT |
180,600.0000 |
0.3616 USDT |
0.3421 USDT |
0.3595 USDT |
0.3660 USDT |
| 2024-07-19 |
0.4119 USDT |
354,295.0000 |
0.3994 USDT |
0.3103 USDT |
0.3304 USDT |
0.3257 USDT |
| 2024-07-18 |
0.4362 USDT |
150,445.0000 |
0.4488 USDT |
0.4488 USDT |
0.4609 USDT |
0.4518 USDT |
| 2024-07-17 |
0.4057 USDT |
215,100.0000 |
0.4193 USDT |
0.4130 USDT |
0.4325 USDT |
0.4214 USDT |
| 2024-07-16 |
0.4507 USDT |
335,331.0000 |
0.4061 USDT |
0.3743 USDT |
0.4051 USDT |
0.4133 USDT |
| 2024-07-15 |
0.8788 USDT |
247,871.0000 |
0.9067 USDT |
0.6437 USDT |
0.6951 USDT |
0.6637 USDT |
| 2024-07-14 |
1.1936 USDT |
72,233.0000 |
1.2789 USDT |
1.0373 USDT |
1.1273 USDT |
1.0935 USDT |
| 2024-07-13 |
1.3066 USDT |
59,317.0000 |
1.3503 USDT |
1.2306 USDT |
1.3021 USDT |
1.2705 USDT |
| 2024-07-12 |
1.3329 USDT |
72,919.0000 |
1.3117 USDT |
1.2268 USDT |
1.3096 USDT |
1.3262 USDT |
| 2024-07-11 |
1.1243 USDT |
53,372.0000 |
1.1649 USDT |
1.1359 USDT |
1.1601 USDT |
1.2530 USDT |
| 2024-07-10 |
1.1768 USDT |
32,236.0000 |
1.1498 USDT |
1.1412 USDT |
1.1748 USDT |
1.2032 USDT |
| 2024-07-09 |
1.2093 USDT |
22,347.0000 |
1.2640 USDT |
1.2541 USDT |
1.2792 USDT |
1.2760 USDT |
| 2024-07-08 |
1.5124 USDT |
186,444.0000 |
1.3340 USDT |
1.1308 USDT |
1.1903 USDT |
1.1806 USDT |
| 2024-07-07 |
1.3659 USDT |
61,348.0000 |
1.4244 USDT |
1.3936 USDT |
1.4505 USDT |
1.6798 USDT |
| 2024-07-06 |
1.3902 USDT |
86,110.0000 |
1.3682 USDT |
1.1014 USDT |
1.1404 USDT |
1.1178 USDT |
| 2024-07-05 |
1.8913 USDT |
64,948.0000 |
1.4769 USDT |
1.4623 USDT |
1.5212 USDT |
1.4994 USDT |
| 2024-07-04 |
1.4278 USDT |
89,968.0000 |
1.3746 USDT |
1.3209 USDT |
1.3788 USDT |
1.5925 USDT |
| 2024-07-03 |
1.1525 USDT |
69,789.0000 |
1.2351 USDT |
1.2194 USDT |
1.2759 USDT |
1.2662 USDT |
| 2024-07-02 |
0.9323 USDT |
92,682.0000 |
0.8798 USDT |
0.8786 USDT |
0.9641 USDT |
0.9730 USDT |
| 2024-07-01 |
0.8746 USDT |
66,087.0000 |
0.9215 USDT |
0.8646 USDT |
0.8890 USDT |
0.8875 USDT |
| 2024-06-30 |
0.9812 USDT |
112,156.0000 |
0.9420 USDT |
0.8403 USDT |
0.8542 USDT |
0.8441 USDT |
| 2024-06-29 |
0.9083 USDT |
57,695.0000 |
0.8979 USDT |
0.8770 USDT |
0.8987 USDT |
0.9401 USDT |
| 2024-06-28 |
0.7975 USDT |
167,433.0000 |
0.7974 USDT |
0.7536 USDT |
0.8089 USDT |
0.8975 USDT |
| 2024-06-27 |
0.7818 USDT |
135,344.0000 |
0.7894 USDT |
0.7294 USDT |
0.7937 USDT |
0.8135 USDT |
| 2024-06-26 |
0.7559 USDT |
138,356.0000 |
0.7832 USDT |
0.7429 USDT |
0.7949 USDT |
0.7719 USDT |
| 2024-06-25 |
0.9452 USDT |
142,456.0000 |
0.7824 USDT |
0.7197 USDT |
0.7665 USDT |
0.7578 USDT |
| 2024-06-24 |
1.3563 USDT |
80,225.0000 |
1.3163 USDT |
1.1491 USDT |
1.2124 USDT |
1.1886 USDT |
| 2024-06-23 |
1.1535 USDT |
48,511.0000 |
1.2442 USDT |
1.2214 USDT |
1.2512 USDT |
1.3375 USDT |
| 2024-06-22 |
1.1699 USDT |
44,146.0000 |
1.1262 USDT |
1.1013 USDT |
1.1346 USDT |
1.1323 USDT |
| 2024-06-21 |
1.2773 USDT |
96,666.0000 |
1.2248 USDT |
1.0925 USDT |
1.1583 USDT |
1.1641 USDT |
| 2024-06-20 |
1.2247 USDT |
89,702.0000 |
1.2678 USDT |
1.2308 USDT |
1.2804 USDT |
1.2773 USDT |
| 2024-06-19 |
1.3147 USDT |
77,922.0000 |
1.3868 USDT |
1.1313 USDT |
1.2052 USDT |
1.2037 USDT |
| 2024-06-18 |
1.7603 USDT |
88,576.0000 |
1.8284 USDT |
1.4457 USDT |
1.5165 USDT |
1.4670 USDT |
| 2024-06-17 |
1.3508 USDT |
92,462.0000 |
1.5242 USDT |
1.2914 USDT |
1.3735 USDT |
1.5206 USDT |
| 2024-06-16 |
1.3050 USDT |
76,120.0000 |
1.2616 USDT |
1.1503 USDT |
1.2098 USDT |
1.1853 USDT |
| 2024-06-15 |
1.3651 USDT |
76,996.0000 |
1.3001 USDT |
1.2209 USDT |
1.3072 USDT |
1.3567 USDT |
| 2024-06-14 |
1.4958 USDT |
114,487.0000 |
1.5446 USDT |
1.3813 USDT |
1.7708 USDT |
1.4414 USDT |
| 2024-06-13 |
1.2173 USDT |
69,419.0000 |
1.3202 USDT |
1.3139 USDT |
1.3623 USDT |
1.4030 USDT |
| 2024-06-12 |
1.0998 USDT |
146,224.0000 |
0.9768 USDT |
0.9571 USDT |
1.0289 USDT |
1.0980 USDT |