Identifier on DigiFinex: sand_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.8745 USDT |
201,929.8629 SAND |
0.8570 USDT |
0.8516 USDT |
0.8592 USDT |
0.8579 USDT |
| 2022-09-14 |
0.8864 USDT |
185,942.8497 SAND |
0.8929 USDT |
0.8883 USDT |
0.8967 USDT |
0.8967 USDT |
| 2022-09-13 |
0.9277 USDT |
1,741,071.0699 SAND |
0.9036 USDT |
0.8783 USDT |
0.8937 USDT |
0.8935 USDT |
| 2022-09-12 |
0.9750 USDT |
730,878.0078 SAND |
0.9716 USDT |
0.9653 USDT |
0.9700 USDT |
0.9692 USDT |
| 2022-09-11 |
0.9822 USDT |
762,197.2998 SAND |
0.9872 USDT |
0.9675 USDT |
0.9816 USDT |
0.9776 USDT |
| 2022-09-10 |
0.9897 USDT |
596,345.7326 SAND |
0.9799 USDT |
0.9771 USDT |
0.9849 USDT |
0.9835 USDT |
| 2022-09-09 |
0.9592 USDT |
684,914.7972 SAND |
0.9760 USDT |
0.9619 USDT |
0.9702 USDT |
0.9810 USDT |
| 2022-09-08 |
0.9044 USDT |
159,063.8241 SAND |
0.9139 USDT |
0.9092 USDT |
0.9138 USDT |
0.9093 USDT |
| 2022-09-07 |
0.8790 USDT |
993,245.4211 SAND |
0.8934 USDT |
0.8892 USDT |
0.8944 USDT |
0.9082 USDT |
| 2022-09-06 |
0.9325 USDT |
1,297,852.2367 SAND |
0.8849 USDT |
0.8732 USDT |
0.8863 USDT |
0.8809 USDT |
| 2022-09-05 |
0.9573 USDT |
691,780.7495 SAND |
0.9513 USDT |
0.9453 USDT |
0.9506 USDT |
0.9527 USDT |
| 2022-09-04 |
0.9539 USDT |
224,497.7155 SAND |
0.9635 USDT |
0.9613 USDT |
0.9706 USDT |
0.9705 USDT |
| 2022-09-03 |
0.9240 USDT |
463,127.0132 SAND |
0.9269 USDT |
0.9171 USDT |
0.9239 USDT |
0.9209 USDT |
| 2022-09-02 |
0.9398 USDT |
1,085,682.6047 SAND |
0.9420 USDT |
0.9166 USDT |
0.9240 USDT |
0.9267 USDT |
| 2022-09-01 |
0.9277 USDT |
247,528.4569 SAND |
0.9367 USDT |
0.9360 USDT |
0.9388 USDT |
0.9367 USDT |
| 2022-08-31 |
0.9615 USDT |
718,569.8046 SAND |
0.9483 USDT |
0.9388 USDT |
0.9474 USDT |
0.9538 USDT |
| 2022-08-30 |
0.9689 USDT |
857,137.0697 SAND |
0.9440 USDT |
0.9437 USDT |
0.9554 USDT |
0.9546 USDT |
| 2022-08-29 |
0.9510 USDT |
624,731.2018 SAND |
0.9774 USDT |
0.9731 USDT |
0.9778 USDT |
0.9801 USDT |
| 2022-08-28 |
0.9656 USDT |
989,140.2693 SAND |
0.9685 USDT |
0.9547 USDT |
0.9620 USDT |
0.9550 USDT |
| 2022-08-27 |
0.9566 USDT |
871,201.3972 SAND |
0.9557 USDT |
0.9540 USDT |
0.9633 USDT |
0.9633 USDT |
| 2022-08-26 |
1.0232 USDT |
1,050,810.1969 SAND |
0.9908 USDT |
0.9764 USDT |
0.9912 USDT |
0.9862 USDT |
| 2022-08-25 |
1.0534 USDT |
584,433.0265 SAND |
1.0445 USDT |
1.0436 USDT |
1.0519 USDT |
1.0499 USDT |
| 2022-08-24 |
1.0524 USDT |
889,601.8730 SAND |
1.0644 USDT |
1.0431 USDT |
1.0546 USDT |
1.0461 USDT |
| 2022-08-23 |
1.0453 USDT |
98,167.4698 SAND |
1.0544 USDT |
1.0511 USDT |
1.0558 USDT |
1.0560 USDT |
| 2022-08-22 |
1.0351 USDT |
991,028.1443 SAND |
1.0251 USDT |
1.0108 USDT |
1.0185 USDT |
1.0242 USDT |
| 2022-08-21 |
1.0498 USDT |
963,288.0448 SAND |
1.0695 USDT |
1.0637 USDT |
1.0719 USDT |
1.0808 USDT |
| 2022-08-20 |
1.0501 USDT |
198,823.4978 SAND |
1.0375 USDT |
1.0326 USDT |
1.0420 USDT |
1.0336 USDT |
| 2022-08-19 |
1.0915 USDT |
663,874.5164 SAND |
1.0404 USDT |
1.0392 USDT |
1.0531 USDT |
1.0531 USDT |
| 2022-08-18 |
1.2179 USDT |
1,046,942.4487 SAND |
1.2083 USDT |
1.2038 USDT |
1.2113 USDT |
1.2064 USDT |
| 2022-08-17 |
1.2524 USDT |
1,172,657.9929 SAND |
1.2328 USDT |
1.2073 USDT |
1.2201 USDT |
1.2201 USDT |
| 2022-08-16 |
1.2892 USDT |
1,040,518.1239 SAND |
1.2772 USDT |
1.2651 USDT |
1.2754 USDT |
1.2759 USDT |
| 2022-08-15 |
1.3359 USDT |
1,251,199.5055 SAND |
1.3131 USDT |
1.2804 USDT |
1.3018 USDT |
1.2955 USDT |
| 2022-08-14 |
1.3637 USDT |
2,817,248.6478 SAND |
1.3380 USDT |
1.3231 USDT |
1.3404 USDT |
1.3411 USDT |
| 2022-08-13 |
1.3448 USDT |
1,148,922.9366 SAND |
1.3352 USDT |
1.3194 USDT |
1.3263 USDT |
1.3218 USDT |
| 2022-08-12 |
1.3114 USDT |
902,005.7482 SAND |
1.3171 USDT |
1.3100 USDT |
1.3150 USDT |
1.3145 USDT |
| 2022-08-11 |
1.3428 USDT |
177,277.8700 SAND |
1.3213 USDT |
1.3183 USDT |
1.3236 USDT |
1.3225 USDT |
| 2022-08-10 |
1.3051 USDT |
1,276,190.0817 SAND |
1.3343 USDT |
1.3197 USDT |
1.3318 USDT |
1.3340 USDT |
| 2022-08-09 |
1.3230 USDT |
107,198.4492 SAND |
1.2932 USDT |
1.2921 USDT |
1.2980 USDT |
1.2922 USDT |
| 2022-08-08 |
1.3625 USDT |
251,513.7859 SAND |
1.3681 USDT |
1.3461 USDT |
1.3555 USDT |
1.3465 USDT |
| 2022-08-07 |
1.3187 USDT |
121,946.7821 SAND |
1.3409 USDT |
1.3349 USDT |
1.3429 USDT |
1.3354 USDT |
| 2022-08-06 |
1.3448 USDT |
149,560.9003 SAND |
1.3355 USDT |
1.3265 USDT |
1.3350 USDT |
1.3333 USDT |
| 2022-08-05 |
1.3236 USDT |
326,268.5910 SAND |
1.3205 USDT |
1.3204 USDT |
1.3358 USDT |
1.3381 USDT |
| 2022-08-04 |
1.2888 USDT |
874,069.3858 SAND |
1.2854 USDT |
1.2679 USDT |
1.2916 USDT |
1.2886 USDT |
| 2022-08-03 |
1.2751 USDT |
841,397.6925 SAND |
1.3000 USDT |
1.2543 USDT |
1.2701 USDT |
1.2600 USDT |
| 2022-08-02 |
1.2836 USDT |
618,752.4271 SAND |
1.2857 USDT |
1.2759 USDT |
1.2871 USDT |
1.2868 USDT |
| 2022-08-01 |
1.3097 USDT |
963,409.6500 SAND |
1.2989 USDT |
1.2876 USDT |
1.3115 USDT |
1.3204 USDT |
| 2022-07-31 |
1.3476 USDT |
328,737.7020 SAND |
1.3065 USDT |
1.2968 USDT |
1.3187 USDT |
1.3043 USDT |
| 2022-07-30 |
1.3673 USDT |
2,523,535.8056 SAND |
1.4081 USDT |
1.3225 USDT |
1.3456 USDT |
1.3342 USDT |
| 2022-07-29 |
1.3528 USDT |
1,379,375.7413 SAND |
1.3177 USDT |
1.3160 USDT |
1.3367 USDT |
1.3367 USDT |
| 2022-07-28 |
1.3204 USDT |
380,334.5817 SAND |
1.3718 USDT |
1.3598 USDT |
1.3653 USDT |
1.3645 USDT |