Identifier on DigiFinex: perc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.5397 USDT |
16,868.1521 |
0.5438 USDT |
0.5357 USDT |
0.5362 USDT |
0.5362 USDT |
| 2024-03-16 |
0.6082 USDT |
13,939.1065 |
0.5963 USDT |
0.5426 USDT |
0.5467 USDT |
0.5439 USDT |
| 2024-03-15 |
0.5756 USDT |
16,657.2840 |
0.5611 USDT |
0.5598 USDT |
0.5650 USDT |
0.6673 USDT |
| 2024-03-14 |
0.5921 USDT |
28,225.8112 |
0.5859 USDT |
0.5702 USDT |
0.5817 USDT |
0.5875 USDT |
| 2024-03-13 |
0.6157 USDT |
17,710.7282 |
0.6177 USDT |
0.6083 USDT |
0.6136 USDT |
0.6132 USDT |
| 2024-03-12 |
0.6219 USDT |
18,736.6174 |
0.6191 USDT |
0.5985 USDT |
0.6026 USDT |
0.6007 USDT |
| 2024-03-11 |
0.6379 USDT |
18,850.1987 |
0.6422 USDT |
0.6375 USDT |
0.6380 USDT |
0.6380 USDT |
| 2024-03-10 |
0.6578 USDT |
22,297.2517 |
0.6498 USDT |
0.6362 USDT |
0.6367 USDT |
0.6365 USDT |
| 2024-03-09 |
0.6698 USDT |
22,053.7511 |
0.6260 USDT |
0.6260 USDT |
0.6775 USDT |
0.6428 USDT |
| 2024-03-08 |
0.7380 USDT |
22,384.5009 |
0.7425 USDT |
0.6992 USDT |
0.7010 USDT |
0.6992 USDT |
| 2024-03-07 |
0.7503 USDT |
17,620.4138 |
0.7489 USDT |
0.7431 USDT |
0.7510 USDT |
0.7609 USDT |
| 2024-03-06 |
0.7312 USDT |
18,421.5338 |
0.7302 USDT |
0.7276 USDT |
0.7339 USDT |
0.7501 USDT |
| 2024-03-05 |
0.7352 USDT |
21,474.0266 |
0.7545 USDT |
0.6836 USDT |
0.7088 USDT |
0.7066 USDT |
| 2024-03-04 |
0.6752 USDT |
15,620.5607 |
0.6831 USDT |
0.6809 USDT |
0.6848 USDT |
0.6900 USDT |
| 2024-03-03 |
0.6749 USDT |
21,371.8431 |
0.6921 USDT |
0.6567 USDT |
0.6579 USDT |
0.6581 USDT |
| 2024-03-02 |
0.6968 USDT |
22,621.0618 |
0.6968 USDT |
0.6788 USDT |
0.6896 USDT |
0.6818 USDT |
| 2024-03-01 |
0.6978 USDT |
17,749.1762 |
0.6924 USDT |
0.6924 USDT |
0.6968 USDT |
0.7005 USDT |
| 2024-02-29 |
0.7024 USDT |
17,444.3187 |
0.7236 USDT |
0.6714 USDT |
0.6766 USDT |
0.6865 USDT |
| 2024-02-28 |
0.6570 USDT |
18,051.2038 |
0.6659 USDT |
0.6659 USDT |
0.6736 USDT |
0.6811 USDT |
| 2024-02-27 |
0.6239 USDT |
18,801.7049 |
0.6256 USDT |
0.6254 USDT |
0.6267 USDT |
0.6306 USDT |
| 2024-02-26 |
0.5982 USDT |
22,685.5591 |
0.6009 USDT |
0.6009 USDT |
0.6046 USDT |
0.6119 USDT |
| 2024-02-25 |
0.5952 USDT |
23,909.4479 |
0.5973 USDT |
0.5973 USDT |
0.5980 USDT |
0.6062 USDT |
| 2024-02-24 |
0.5762 USDT |
20,080.6025 |
0.5828 USDT |
0.5791 USDT |
0.5795 USDT |
0.5798 USDT |
| 2024-02-23 |
0.5874 USDT |
20,128.8749 |
0.5840 USDT |
0.5729 USDT |
0.5735 USDT |
0.5735 USDT |
| 2024-02-22 |
0.5977 USDT |
15,161.8293 |
0.6015 USDT |
0.6015 USDT |
0.6044 USDT |
0.6057 USDT |
| 2024-02-21 |
0.5754 USDT |
23,208.7412 |
0.5708 USDT |
0.5674 USDT |
0.5693 USDT |
0.5811 USDT |
| 2024-02-20 |
0.5799 USDT |
15,087.9086 |
0.6087 USDT |
0.5820 USDT |
0.5889 USDT |
0.5902 USDT |
| 2024-02-19 |
0.5082 USDT |
20,089.1355 |
0.4958 USDT |
0.4941 USDT |
0.4951 USDT |
0.5001 USDT |
| 2024-02-18 |
0.4616 USDT |
22,253.4544 |
0.4644 USDT |
0.4638 USDT |
0.4644 USDT |
0.4932 USDT |
| 2024-02-17 |
0.4298 USDT |
23,343.0200 |
0.4190 USDT |
0.4189 USDT |
0.4195 USDT |
0.4233 USDT |
| 2024-02-16 |
0.4371 USDT |
28,681.3772 |
0.4320 USDT |
0.4314 USDT |
0.4324 USDT |
0.4390 USDT |
| 2024-02-15 |
0.4863 USDT |
29,042.4488 |
0.4818 USDT |
0.4774 USDT |
0.4790 USDT |
0.4790 USDT |
| 2024-02-14 |
0.4984 USDT |
27,617.3770 |
0.5070 USDT |
0.4785 USDT |
0.4820 USDT |
0.4836 USDT |
| 2024-02-13 |
0.4517 USDT |
28,891.0802 |
0.4481 USDT |
0.4464 USDT |
0.4477 USDT |
0.4498 USDT |
| 2024-02-12 |
0.4363 USDT |
33,379.4846 |
0.4475 USDT |
0.4475 USDT |
0.4500 USDT |
0.4556 USDT |
| 2024-02-11 |
0.4263 USDT |
47,618.1215 |
0.4357 USDT |
0.4238 USDT |
0.4243 USDT |
0.4282 USDT |
| 2024-02-10 |
0.4259 USDT |
31,870.9928 |
0.4273 USDT |
0.4154 USDT |
0.4183 USDT |
0.4184 USDT |
| 2024-02-09 |
0.4592 USDT |
57,733.9612 |
0.4434 USDT |
0.4275 USDT |
0.4277 USDT |
0.4276 USDT |
| 2024-02-08 |
0.5101 USDT |
44,917.0873 |
0.5092 USDT |
0.5089 USDT |
0.5126 USDT |
0.5312 USDT |
| 2024-02-07 |
0.5095 USDT |
50,834.2871 |
0.5104 USDT |
0.5058 USDT |
0.5062 USDT |
0.5061 USDT |
| 2024-02-06 |
0.5552 USDT |
55,022.9628 |
0.5615 USDT |
0.5353 USDT |
0.5587 USDT |
0.5354 USDT |
| 2024-02-05 |
0.5464 USDT |
43,489.7415 |
0.5425 USDT |
0.5408 USDT |
0.5415 USDT |
0.5411 USDT |
| 2024-02-04 |
0.5444 USDT |
54,000.0169 |
0.5445 USDT |
0.5409 USDT |
0.5452 USDT |
0.5409 USDT |
| 2024-02-03 |
0.5418 USDT |
34,283.4607 |
0.5437 USDT |
0.5435 USDT |
0.5448 USDT |
0.5450 USDT |
| 2024-02-02 |
0.5345 USDT |
25,421.3379 |
0.5224 USDT |
0.5213 USDT |
0.5238 USDT |
0.5377 USDT |
| 2024-02-01 |
0.5475 USDT |
28,991.2842 |
0.5469 USDT |
0.5429 USDT |
0.5444 USDT |
0.5429 USDT |
| 2024-01-31 |
0.5892 USDT |
37,441.1910 |
0.5631 USDT |
0.5585 USDT |
0.5632 USDT |
0.5593 USDT |
| 2024-01-30 |
0.5857 USDT |
48,419.4644 |
0.5878 USDT |
0.5878 USDT |
0.5926 USDT |
0.6445 USDT |
| 2024-01-29 |
0.5413 USDT |
88,808.6668 |
0.5343 USDT |
0.5342 USDT |
0.5395 USDT |
0.5578 USDT |
| 2024-01-28 |
0.5585 USDT |
91,830.8455 |
0.5462 USDT |
0.5384 USDT |
0.5398 USDT |
0.5436 USDT |