Identifier on DigiFinex: perc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.4606 USDT |
58,374.3718 |
0.4641 USDT |
0.4636 USDT |
0.4655 USDT |
0.4814 USDT |
| 2024-01-07 |
0.4415 USDT |
80,386.2051 |
0.4431 USDT |
0.4430 USDT |
0.4447 USDT |
0.4615 USDT |
| 2024-01-06 |
0.4126 USDT |
93,889.1011 |
0.4144 USDT |
0.4122 USDT |
0.4127 USDT |
0.4122 USDT |
| 2024-01-05 |
0.4289 USDT |
69,237.6359 |
0.4161 USDT |
0.4016 USDT |
0.4019 USDT |
0.4103 USDT |
| 2024-01-04 |
0.4479 USDT |
49,586.6723 |
0.4481 USDT |
0.4479 USDT |
0.4523 USDT |
0.4573 USDT |
| 2024-01-03 |
0.4585 USDT |
44,198.3321 |
0.4300 USDT |
0.4290 USDT |
0.4357 USDT |
0.4403 USDT |
| 2024-01-02 |
0.5040 USDT |
46,538.8352 |
0.5025 USDT |
0.4942 USDT |
0.4956 USDT |
0.5014 USDT |
| 2024-01-01 |
0.4490 USDT |
62,073.9088 |
0.4495 USDT |
0.4495 USDT |
0.4503 USDT |
0.4636 USDT |
| 2023-12-31 |
0.4459 USDT |
52,757.0602 |
0.4437 USDT |
0.4410 USDT |
0.4416 USDT |
0.4415 USDT |
| 2023-12-30 |
0.4303 USDT |
50,195.9376 |
0.4447 USDT |
0.4426 USDT |
0.4427 USDT |
0.4427 USDT |
| 2023-12-29 |
0.4354 USDT |
68,983.7572 |
0.4291 USDT |
0.4277 USDT |
0.4296 USDT |
0.4277 USDT |
| 2023-12-28 |
0.4468 USDT |
41,170.0617 |
0.4405 USDT |
0.4329 USDT |
0.4402 USDT |
0.4329 USDT |
| 2023-12-27 |
0.4401 USDT |
59,185.5692 |
0.4505 USDT |
0.4496 USDT |
0.4503 USDT |
0.4556 USDT |
| 2023-12-26 |
0.4361 USDT |
80,419.4416 |
0.4305 USDT |
0.4305 USDT |
0.4322 USDT |
0.4361 USDT |
| 2023-12-25 |
0.4362 USDT |
89,486.7131 |
0.4353 USDT |
0.4346 USDT |
0.4362 USDT |
0.4425 USDT |
| 2023-12-24 |
0.4180 USDT |
44,466.8199 |
0.4257 USDT |
0.4254 USDT |
0.4257 USDT |
0.4316 USDT |
| 2023-12-23 |
0.3819 USDT |
48,717.2996 |
0.3827 USDT |
0.3822 USDT |
0.3826 USDT |
0.3834 USDT |
| 2023-12-22 |
0.3829 USDT |
67,394.6973 |
0.3872 USDT |
0.3810 USDT |
0.3815 USDT |
0.3815 USDT |
| 2023-12-21 |
0.3477 USDT |
64,719.2948 |
0.3666 USDT |
0.3655 USDT |
0.3691 USDT |
0.3865 USDT |
| 2023-12-20 |
0.3365 USDT |
58,846.0829 |
0.3281 USDT |
0.3223 USDT |
0.3263 USDT |
0.3266 USDT |
| 2023-12-19 |
0.3284 USDT |
77,732.5048 |
0.3241 USDT |
0.3185 USDT |
0.3219 USDT |
0.3235 USDT |
| 2023-12-18 |
0.3206 USDT |
64,961.0955 |
0.3205 USDT |
0.3204 USDT |
0.3218 USDT |
0.3290 USDT |
| 2023-12-17 |
0.3433 USDT |
65,861.0309 |
0.3419 USDT |
0.3396 USDT |
0.3419 USDT |
0.3422 USDT |
| 2023-12-16 |
0.3646 USDT |
63,519.3421 |
0.3517 USDT |
0.3484 USDT |
0.3489 USDT |
0.3488 USDT |
| 2023-12-15 |
0.3778 USDT |
89,509.7943 |
0.3862 USDT |
0.3860 USDT |
0.3869 USDT |
0.3878 USDT |
| 2023-12-14 |
0.2471 USDT |
63,586.3118 |
0.2640 USDT |
0.2576 USDT |
0.2625 USDT |
0.2767 USDT |
| 2023-12-13 |
0.2125 USDT |
108,693.7671 |
0.2125 USDT |
0.2125 USDT |
0.2169 USDT |
0.2250 USDT |
| 2023-12-12 |
0.2170 USDT |
95,480.2408 |
0.2137 USDT |
0.2115 USDT |
0.2121 USDT |
0.2118 USDT |
| 2023-12-11 |
0.2281 USDT |
151,143.0543 |
0.2236 USDT |
0.2179 USDT |
0.2205 USDT |
0.2228 USDT |
| 2023-12-10 |
0.2495 USDT |
165,460.4454 |
0.2511 USDT |
0.2471 USDT |
0.2481 USDT |
0.2480 USDT |
| 2023-12-09 |
0.2485 USDT |
115,929.2240 |
0.2498 USDT |
0.2498 USDT |
0.2511 USDT |
0.2520 USDT |