Identifier on DigiFinex: pepe3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.1233 USDT |
68,146.0000 |
0.1341 USDT |
0.1317 USDT |
0.1354 USDT |
0.1349 USDT |
| 2024-10-01 |
0.0954 USDT |
2,340,510.0000 |
0.0840 USDT |
0.0803 USDT |
0.0856 USDT |
0.1077 USDT |
| 2024-09-30 |
0.0910 USDT |
884,330.0000 |
0.0935 USDT |
0.0896 USDT |
0.0947 USDT |
0.0976 USDT |
| 2024-09-29 |
0.0880 USDT |
861,410.0000 |
0.0939 USDT |
0.0800 USDT |
0.0865 USDT |
0.0864 USDT |
| 2024-09-28 |
0.0964 USDT |
681,486.0000 |
0.0942 USDT |
0.0888 USDT |
0.0914 USDT |
0.0912 USDT |
| 2024-09-27 |
0.1202 USDT |
555,282.0000 |
0.1096 USDT |
0.1070 USDT |
0.1102 USDT |
0.1101 USDT |
| 2024-09-26 |
0.1904 USDT |
788,042.0000 |
0.1811 USDT |
0.1496 USDT |
0.1628 USDT |
0.1655 USDT |
| 2024-09-25 |
0.2259 USDT |
237,892.0000 |
0.2264 USDT |
0.2165 USDT |
0.2219 USDT |
0.2209 USDT |
| 2024-09-24 |
0.2500 USDT |
258,182.0000 |
0.2426 USDT |
0.2215 USDT |
0.2312 USDT |
0.2309 USDT |
| 2024-09-23 |
0.2747 USDT |
185,447.0000 |
0.2656 USDT |
0.2604 USDT |
0.2742 USDT |
0.2743 USDT |
| 2024-09-22 |
0.2659 USDT |
196,439.0000 |
0.2723 USDT |
0.2692 USDT |
0.2803 USDT |
0.2941 USDT |
| 2024-09-21 |
0.2679 USDT |
105,120.0000 |
0.2614 USDT |
0.2583 USDT |
0.2629 USDT |
0.2596 USDT |
| 2024-09-20 |
0.2738 USDT |
166,739.0000 |
0.2814 USDT |
0.2636 USDT |
0.2694 USDT |
0.2714 USDT |
| 2024-09-19 |
0.3169 USDT |
304,948.0000 |
0.3054 USDT |
0.2608 USDT |
0.2743 USDT |
0.2798 USDT |
| 2024-09-18 |
0.4085 USDT |
277,749.0000 |
0.4282 USDT |
0.3737 USDT |
0.4143 USDT |
0.4144 USDT |
| 2024-09-17 |
0.3972 USDT |
188,954.0000 |
0.3685 USDT |
0.3517 USDT |
0.3699 USDT |
0.4044 USDT |
| 2024-09-16 |
0.4184 USDT |
121,312.0000 |
0.4213 USDT |
0.4186 USDT |
0.4324 USDT |
0.4322 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 |