Identifier on DigiFinex: pepe3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |