Identifier on DigiFinex: perc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3266 USDT |
25,528.9898 |
0.3269 USDT |
0.3002 USDT |
0.3011 USDT |
0.3009 USDT |
| 2024-05-05 |
0.3288 USDT |
25,091.1867 |
0.3317 USDT |
0.3294 USDT |
0.3296 USDT |
0.3296 USDT |
| 2024-05-04 |
0.3240 USDT |
30,174.7601 |
0.3254 USDT |
0.3244 USDT |
0.3247 USDT |
0.3246 USDT |
| 2024-05-03 |
0.3192 USDT |
41,123.4205 |
0.3214 USDT |
0.3214 USDT |
0.3221 USDT |
0.3219 USDT |
| 2024-05-02 |
0.3088 USDT |
32,166.5342 |
0.3126 USDT |
0.3118 USDT |
0.3150 USDT |
0.3142 USDT |
| 2024-05-01 |
0.3021 USDT |
42,978.2340 |
0.2978 USDT |
0.2960 USDT |
0.3003 USDT |
0.3056 USDT |
| 2024-04-30 |
0.3419 USDT |
43,944.7514 |
0.3327 USDT |
0.3202 USDT |
0.3212 USDT |
0.3212 USDT |
| 2024-04-29 |
0.3559 USDT |
55,006.5490 |
0.3502 USDT |
0.3494 USDT |
0.3503 USDT |
0.3515 USDT |
| 2024-04-28 |
0.3729 USDT |
52,310.9461 |
0.3601 USDT |
0.3601 USDT |
0.3627 USDT |
0.3803 USDT |
| 2024-04-27 |
0.3861 USDT |
60,177.6624 |
0.3939 USDT |
0.3735 USDT |
0.3745 USDT |
0.3746 USDT |
| 2024-04-26 |
0.3720 USDT |
54,033.9260 |
0.3675 USDT |
0.3675 USDT |
0.3684 USDT |
0.3719 USDT |
| 2024-04-25 |
0.3740 USDT |
50,210.5563 |
0.3710 USDT |
0.3697 USDT |
0.3724 USDT |
0.3731 USDT |
| 2024-04-24 |
0.4098 USDT |
48,467.9786 |
0.3811 USDT |
0.3708 USDT |
0.3742 USDT |
0.3755 USDT |
| 2024-04-23 |
0.4390 USDT |
50,228.0368 |
0.4433 USDT |
0.4383 USDT |
0.4391 USDT |
0.4403 USDT |
| 2024-04-22 |
0.4330 USDT |
25,562.3925 |
0.4315 USDT |
0.4300 USDT |
0.4314 USDT |
0.4323 USDT |
| 2024-04-21 |
0.4293 USDT |
37,643.5203 |
0.4257 USDT |
0.4257 USDT |
0.4271 USDT |
0.4289 USDT |
| 2024-04-20 |
0.4145 USDT |
22,877.1758 |
0.4115 USDT |
0.4111 USDT |
0.4118 USDT |
0.4338 USDT |
| 2024-04-19 |
0.3944 USDT |
13,046.3418 |
0.4017 USDT |
0.3989 USDT |
0.4017 USDT |
0.4037 USDT |
| 2024-04-18 |
0.3788 USDT |
21,014.9297 |
0.3840 USDT |
0.3802 USDT |
0.3840 USDT |
0.3882 USDT |
| 2024-04-17 |
0.3721 USDT |
26,584.3851 |
0.3638 USDT |
0.3638 USDT |
0.3676 USDT |
0.3688 USDT |
| 2024-04-16 |
0.3592 USDT |
15,891.9127 |
0.3595 USDT |
0.3555 USDT |
0.3578 USDT |
0.3656 USDT |
| 2024-04-15 |
0.3279 USDT |
21,641.6493 |
0.3292 USDT |
0.3292 USDT |
0.3472 USDT |
0.3558 USDT |
| 2024-04-14 |
0.2890 USDT |
15,386.4084 |
0.2962 USDT |
0.2913 USDT |
0.2974 USDT |
0.3010 USDT |
| 2024-04-13 |
0.2929 USDT |
22,699.8974 |
0.2926 USDT |
0.2603 USDT |
0.2660 USDT |
0.2862 USDT |
| 2024-04-12 |
0.3778 USDT |
22,443.9671 |
0.3792 USDT |
0.3495 USDT |
0.3511 USDT |
0.3511 USDT |
| 2024-04-11 |
0.3839 USDT |
35,661.1276 |
0.3763 USDT |
0.3751 USDT |
0.3769 USDT |
0.3805 USDT |
| 2024-04-10 |
0.4075 USDT |
28,430.1976 |
0.4008 USDT |
0.3984 USDT |
0.4002 USDT |
0.4054 USDT |
| 2024-04-09 |
0.4669 USDT |
17,137.8631 |
0.4535 USDT |
0.4484 USDT |
0.4514 USDT |
0.4530 USDT |
| 2024-04-08 |
0.4772 USDT |
22,721.8008 |
0.4767 USDT |
0.4766 USDT |
0.4773 USDT |
0.4844 USDT |
| 2024-04-07 |
0.4394 USDT |
18,501.1992 |
0.4448 USDT |
0.4438 USDT |
0.4447 USDT |
0.4516 USDT |
| 2024-04-06 |
0.4211 USDT |
19,094.6310 |
0.4202 USDT |
0.4202 USDT |
0.4214 USDT |
0.4229 USDT |
| 2024-04-05 |
0.4176 USDT |
20,284.1849 |
0.4189 USDT |
0.4183 USDT |
0.4189 USDT |
0.4210 USDT |
| 2024-04-04 |
0.4314 USDT |
22,326.1992 |
0.4610 USDT |
0.4231 USDT |
0.4265 USDT |
0.4265 USDT |
| 2024-04-03 |
0.4184 USDT |
17,631.3873 |
0.4232 USDT |
0.4161 USDT |
0.4199 USDT |
0.4191 USDT |
| 2024-04-02 |
0.4334 USDT |
22,486.6516 |
0.4242 USDT |
0.4070 USDT |
0.4088 USDT |
0.4105 USDT |
| 2024-04-01 |
0.5011 USDT |
16,117.4267 |
0.4965 USDT |
0.4800 USDT |
0.4810 USDT |
0.4810 USDT |
| 2024-03-31 |
0.5143 USDT |
20,718.4892 |
0.5100 USDT |
0.5041 USDT |
0.5044 USDT |
0.5043 USDT |
| 2024-03-30 |
0.5452 USDT |
12,394.5180 |
0.5426 USDT |
0.5372 USDT |
0.5392 USDT |
0.5372 USDT |
| 2024-03-29 |
0.5503 USDT |
27,076.1367 |
0.5432 USDT |
0.5421 USDT |
0.5432 USDT |
0.5459 USDT |
| 2024-03-28 |
0.5479 USDT |
23,422.9573 |
0.5525 USDT |
0.5457 USDT |
0.5488 USDT |
0.5505 USDT |
| 2024-03-27 |
0.5728 USDT |
27,373.2188 |
0.5788 USDT |
0.5383 USDT |
0.5385 USDT |
0.5385 USDT |
| 2024-03-26 |
0.5598 USDT |
18,406.4264 |
0.5664 USDT |
0.5623 USDT |
0.5665 USDT |
0.5775 USDT |
| 2024-03-25 |
0.4741 USDT |
16,424.6872 |
0.4744 USDT |
0.4727 USDT |
0.4760 USDT |
0.5104 USDT |
| 2024-03-24 |
0.4962 USDT |
19,076.1994 |
0.4919 USDT |
0.4512 USDT |
0.4519 USDT |
0.4644 USDT |
| 2024-03-23 |
0.5442 USDT |
24,824.5004 |
0.5413 USDT |
0.5380 USDT |
0.5393 USDT |
0.5401 USDT |
| 2024-03-22 |
0.5884 USDT |
22,843.0573 |
0.5570 USDT |
0.5455 USDT |
0.5481 USDT |
0.5480 USDT |
| 2024-03-21 |
0.6273 USDT |
17,239.9511 |
0.6127 USDT |
0.6126 USDT |
0.6157 USDT |
0.6227 USDT |
| 2024-03-20 |
0.5274 USDT |
15,151.5137 |
0.5735 USDT |
0.5383 USDT |
0.5654 USDT |
0.5749 USDT |
| 2024-03-19 |
0.4746 USDT |
19,552.9220 |
0.4595 USDT |
0.4590 USDT |
0.4639 USDT |
0.4603 USDT |
| 2024-03-18 |
0.5228 USDT |
21,142.6832 |
0.5142 USDT |
0.5052 USDT |
0.5164 USDT |
0.5055 USDT |