Identifier on DigiFinex: sand3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.0200 USDT |
42,966,125.4954 |
0.0205 USDT |
0.0202 USDT |
0.0222 USDT |
0.0239 USDT |
| 2024-11-11 |
0.0184 USDT |
15,740,139.0412 |
0.0195 USDT |
0.0183 USDT |
0.0197 USDT |
0.0202 USDT |
| 2024-11-10 |
0.0152 USDT |
468,350.8818 |
0.0175 USDT |
0.0173 USDT |
0.0178 USDT |
0.0174 USDT |
| 2024-11-09 |
0.0135 USDT |
313,860.3061 |
0.0137 USDT |
0.0136 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-11-08 |
0.0129 USDT |
27,263,123.5069 |
0.0130 USDT |
0.0124 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-11-07 |
0.0128 USDT |
372,985.7861 |
0.0130 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-11-06 |
0.0115 USDT |
300,563.5375 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-11-05 |
0.0097 USDT |
9,926,382.9918 |
0.0103 USDT |
0.0097 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-11-04 |
0.0095 USDT |
8,912,406.2769 |
0.0095 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-11-03 |
0.0094 USDT |
45,574,749.5467 |
0.0095 USDT |
0.0086 USDT |
0.0091 USDT |
0.0097 USDT |
| 2024-11-02 |
0.0109 USDT |
230,879.9650 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-11-01 |
0.0110 USDT |
9,971,088.6060 |
0.0115 USDT |
0.0107 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-10-31 |
0.0118 USDT |
603,231.2249 |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-10-30 |
0.0131 USDT |
1,149,024.2255 |
0.0135 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
| 2024-10-29 |
0.0132 USDT |
11,534,142.7098 |
0.0132 USDT |
0.0130 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-10-28 |
0.0120 USDT |
12,113,321.3081 |
0.0116 USDT |
0.0112 USDT |
0.0118 USDT |
0.0123 USDT |
| 2024-10-27 |
0.0125 USDT |
2,578,467.3019 |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0128 USDT |
| 2024-10-26 |
0.0117 USDT |
2,475,530.1165 |
0.0115 USDT |
0.0114 USDT |
0.0118 USDT |
0.0120 USDT |
| 2024-10-25 |
0.0143 USDT |
38,596,592.9420 |
0.0152 USDT |
0.0133 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-10-24 |
0.0149 USDT |
2,189,301.2934 |
0.0149 USDT |
0.0148 USDT |
0.0151 USDT |
0.0155 USDT |
| 2024-10-23 |
0.0161 USDT |
10,419,617.1930 |
0.0153 USDT |
0.0139 USDT |
0.0144 USDT |
0.0146 USDT |
| 2024-10-22 |
0.0168 USDT |
14,475,155.8690 |
0.0165 USDT |
0.0157 USDT |
0.0164 USDT |
0.0171 USDT |
| 2024-10-21 |
0.0187 USDT |
11,073,116.5022 |
0.0176 USDT |
0.0173 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-10-20 |
0.0191 USDT |
6,357,089.5695 |
0.0194 USDT |
0.0187 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-10-19 |
0.0198 USDT |
2,288,790.1208 |
0.0181 USDT |
0.0174 USDT |
0.0178 USDT |
0.0179 USDT |
| 2024-10-18 |
0.0166 USDT |
29,101,765.0367 |
0.0156 USDT |
0.0155 USDT |
0.0158 USDT |
0.0181 USDT |
| 2024-10-17 |
0.0148 USDT |
4,088,031.2765 |
0.0141 USDT |
0.0136 USDT |
0.0141 USDT |
0.0146 USDT |
| 2024-10-16 |
0.0162 USDT |
3,931,648.4496 |
0.0159 USDT |
0.0157 USDT |
0.0162 USDT |
0.0167 USDT |
| 2024-10-15 |
0.0165 USDT |
3,388,394.2165 |
0.0161 USDT |
0.0160 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-10-14 |
0.0167 USDT |
6,846,668.8882 |
0.0170 USDT |
0.0168 USDT |
0.0173 USDT |
0.0184 USDT |
| 2024-10-13 |
0.0156 USDT |
222,060.7079 |
0.0147 USDT |
0.0146 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-10-12 |
0.0158 USDT |
1,839,459.6549 |
0.0163 USDT |
0.0157 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-10-11 |
0.0142 USDT |
2,666,059.8185 |
0.0147 USDT |
0.0146 USDT |
0.0149 USDT |
0.0151 USDT |
| 2024-10-10 |
0.0128 USDT |
27,682,722.3953 |
0.0134 USDT |
0.0120 USDT |
0.0127 USDT |
0.0130 USDT |
| 2024-10-09 |
0.0137 USDT |
10,556,324.5228 |
0.0138 USDT |
0.0129 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-10-08 |
0.0146 USDT |
17,556,707.8026 |
0.0147 USDT |
0.0136 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-10-07 |
0.0154 USDT |
21,324,003.0768 |
0.0147 USDT |
0.0144 USDT |
0.0151 USDT |
0.0153 USDT |
| 2024-10-06 |
0.0146 USDT |
4,482,369.9909 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-10-05 |
0.0144 USDT |
4,062,614.9069 |
0.0145 USDT |
0.0137 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-10-04 |
0.0139 USDT |
85,495.2318 |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-10-03 |
0.0126 USDT |
1,335,196.1814 |
0.0125 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-10-02 |
0.0137 USDT |
51,657,133.6187 |
0.0138 USDT |
0.0122 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-10-01 |
0.0154 USDT |
425,977.9782 |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-09-30 |
0.0209 USDT |
1,762,995.8964 |
0.0186 USDT |
0.0180 USDT |
0.0187 USDT |
0.0181 USDT |
| 2024-09-29 |
0.0227 USDT |
2,605,519.9258 |
0.0232 USDT |
0.0226 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-09-28 |
0.0234 USDT |
2,021,958.2894 |
0.0232 USDT |
0.0223 USDT |
0.0233 USDT |
0.0229 USDT |
| 2024-09-27 |
0.0245 USDT |
2,736,980.1828 |
0.0254 USDT |
0.0247 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-09-26 |
0.0212 USDT |
3,357,644.5487 |
0.0220 USDT |
0.0213 USDT |
0.0223 USDT |
0.0225 USDT |
| 2024-09-25 |
0.0211 USDT |
3,855,456.7506 |
0.0216 USDT |
0.0201 USDT |
0.0207 USDT |
0.0206 USDT |
| 2024-09-24 |
0.0203 USDT |
3,274,499.1624 |
0.0205 USDT |
0.0199 USDT |
0.0205 USDT |
0.0214 USDT |