Identifier on DigiFinex: perc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.2246 USDT |
122,166.9113 |
0.2317 USDT |
0.2308 USDT |
0.2323 USDT |
0.2368 USDT |
| 2023-12-07 |
0.2015 USDT |
155,765.3667 |
0.2018 USDT |
0.2018 USDT |
0.2030 USDT |
0.2140 USDT |
| 2023-12-06 |
0.2018 USDT |
125,686.9678 |
0.2055 USDT |
0.1913 USDT |
0.1915 USDT |
0.1913 USDT |
| 2023-12-05 |
0.1879 USDT |
122,869.8459 |
0.1970 USDT |
0.1969 USDT |
0.1982 USDT |
0.2018 USDT |
| 2023-12-04 |
0.1548 USDT |
112,187.6046 |
0.1545 USDT |
0.1544 USDT |
0.1549 USDT |
0.1554 USDT |
| 2023-12-03 |
0.1495 USDT |
153,811.9897 |
0.1494 USDT |
0.1490 USDT |
0.1493 USDT |
0.1525 USDT |
| 2023-12-02 |
0.1447 USDT |
169,421.5448 |
0.1449 USDT |
0.1447 USDT |
0.1450 USDT |
0.1485 USDT |
| 2023-12-01 |
0.1410 USDT |
150,390.1992 |
0.1409 USDT |
0.1408 USDT |
0.1414 USDT |
0.1414 USDT |
| 2023-11-30 |
0.1380 USDT |
169,487.1735 |
0.1379 USDT |
0.1378 USDT |
0.1382 USDT |
0.1384 USDT |
| 2023-11-29 |
0.1359 USDT |
119,546.1989 |
0.1374 USDT |
0.1370 USDT |
0.1374 USDT |
0.1374 USDT |
| 2023-11-28 |
0.1314 USDT |
148,131.6291 |
0.1362 USDT |
0.1347 USDT |
0.1348 USDT |
0.1348 USDT |
| 2023-11-27 |
0.1292 USDT |
404,762.5899 |
0.1296 USDT |
0.1284 USDT |
0.1288 USDT |
0.1303 USDT |
| 2023-11-26 |
0.1314 USDT |
290,835.4785 |
0.1310 USDT |
0.1294 USDT |
0.1301 USDT |
0.1301 USDT |
| 2023-11-25 |
0.1303 USDT |
361,940.1222 |
0.1301 USDT |
0.1301 USDT |
0.1305 USDT |
0.1328 USDT |
| 2023-11-24 |
0.1310 USDT |
255,521.1812 |
0.1314 USDT |
0.1305 USDT |
0.1308 USDT |
0.1311 USDT |
| 2023-11-23 |
0.1303 USDT |
299,436.1246 |
0.1289 USDT |
0.1289 USDT |
0.1291 USDT |
0.1294 USDT |
| 2023-11-22 |
0.1310 USDT |
300,103.7912 |
0.1299 USDT |
0.1299 USDT |
0.1314 USDT |
0.1321 USDT |
| 2023-11-21 |
0.1297 USDT |
314,402.3096 |
0.1294 USDT |
0.1284 USDT |
0.1295 USDT |
0.1284 USDT |
| 2023-11-20 |
0.1237 USDT |
379,967.9307 |
0.1315 USDT |
0.1295 USDT |
0.1312 USDT |
0.1311 USDT |