Identifier on DigiFinex: perc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.5663 USDT |
88,957.9676 |
0.5687 USDT |
0.5687 USDT |
0.5702 USDT |
0.5753 USDT |
| 2024-01-26 |
0.5252 USDT |
78,485.1930 |
0.5255 USDT |
0.5235 USDT |
0.5294 USDT |
0.5415 USDT |
| 2024-01-25 |
0.5172 USDT |
77,056.8172 |
0.5181 USDT |
0.5109 USDT |
0.5133 USDT |
0.5192 USDT |
| 2024-01-24 |
0.5125 USDT |
55,662.1090 |
0.5129 USDT |
0.4991 USDT |
0.5065 USDT |
0.5065 USDT |
| 2024-01-23 |
0.4826 USDT |
59,533.7012 |
0.4815 USDT |
0.4765 USDT |
0.4780 USDT |
0.4785 USDT |
| 2024-01-22 |
0.4981 USDT |
32,805.3578 |
0.4989 USDT |
0.4882 USDT |
0.4891 USDT |
0.4888 USDT |
| 2024-01-21 |
0.5300 USDT |
32,607.4367 |
0.5349 USDT |
0.5337 USDT |
0.5341 USDT |
0.5360 USDT |
| 2024-01-20 |
0.5608 USDT |
35,754.5155 |
0.5285 USDT |
0.5172 USDT |
0.5178 USDT |
0.5190 USDT |
| 2024-01-19 |
0.6068 USDT |
53,234.8615 |
0.5883 USDT |
0.5785 USDT |
0.5797 USDT |
0.5800 USDT |
| 2024-01-18 |
0.6266 USDT |
56,530.5500 |
0.6278 USDT |
0.6124 USDT |
0.6128 USDT |
0.6304 USDT |
| 2024-01-17 |
0.6584 USDT |
38,521.5109 |
0.6348 USDT |
0.6265 USDT |
0.6280 USDT |
0.6280 USDT |
| 2024-01-16 |
0.6507 USDT |
307,892.1481 |
0.6407 USDT |
0.6407 USDT |
0.6492 USDT |
0.6676 USDT |
| 2024-01-15 |
0.5416 USDT |
207,825.6285 |
0.6359 USDT |
0.6357 USDT |
0.6567 USDT |
0.6876 USDT |
| 2024-01-14 |
0.4645 USDT |
247,248.7759 |
0.4694 USDT |
0.4622 USDT |
0.4668 USDT |
0.4664 USDT |
| 2024-01-13 |
0.4532 USDT |
238,209.6836 |
0.4573 USDT |
0.4568 USDT |
0.4574 USDT |
0.4591 USDT |
| 2024-01-12 |
0.4641 USDT |
178,237.2626 |
0.4610 USDT |
0.4379 USDT |
0.4478 USDT |
0.4476 USDT |
| 2024-01-11 |
0.4745 USDT |
288,649.1597 |
0.4724 USDT |
0.4714 USDT |
0.4729 USDT |
0.4735 USDT |
| 2024-01-10 |
0.4790 USDT |
217,530.2819 |
0.4707 USDT |
0.4707 USDT |
0.4883 USDT |
0.4895 USDT |
| 2024-01-09 |
0.4647 USDT |
232,587.1384 |
0.4576 USDT |
0.4541 USDT |
0.4572 USDT |
0.4703 USDT |