Identifier on DigiFinex: sand3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
0.0051 USDT |
12,233,406.3758 |
0.0054 USDT |
0.0053 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-05-24 |
0.0050 USDT |
12,211,979.7290 |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2022-05-23 |
0.0065 USDT |
10,505,955.6002 |
0.0059 USDT |
0.0051 USDT |
0.0056 USDT |
0.0052 USDT |
| 2022-05-22 |
0.0060 USDT |
9,403,921.4535 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0063 USDT |
| 2022-05-21 |
0.0053 USDT |
9,945,108.2862 |
0.0058 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-05-20 |
0.0054 USDT |
11,349,464.6220 |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0052 USDT |
| 2022-05-19 |
0.0047 USDT |
16,439,282.9674 |
0.0055 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-05-18 |
0.0057 USDT |
16,365,850.4382 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-05-17 |
0.0066 USDT |
14,727,950.2874 |
0.0063 USDT |
0.0057 USDT |
0.0064 USDT |
0.0067 USDT |
| 2022-05-16 |
0.0066 USDT |
12,319,332.4535 |
0.0065 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-05-15 |
0.0071 USDT |
10,428,793.1340 |
0.0071 USDT |
0.0068 USDT |
0.0073 USDT |
0.0080 USDT |
| 2022-05-14 |
0.0071 USDT |
10,537,426.7363 |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0083 USDT |
| 2022-05-13 |
0.0080 USDT |
8,690,625.4181 |
0.0072 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-05-12 |
0.0056 USDT |
11,006,607.9184 |
0.0049 USDT |
0.0039 USDT |
0.0043 USDT |
0.0045 USDT |
| 2022-05-11 |
0.0176 USDT |
15,332,912.5257 |
0.0086 USDT |
0.0062 USDT |
0.0080 USDT |
0.0087 USDT |
| 2022-05-10 |
0.0276 USDT |
31,687,650.7875 |
0.0287 USDT |
0.0205 USDT |
0.0239 USDT |
0.0228 USDT |
| 2022-05-09 |
0.0299 USDT |
61,333,878.8873 |
0.0263 USDT |
0.0257 USDT |
0.0280 USDT |
0.0276 USDT |
| 2022-05-08 |
0.0379 USDT |
3,708,921.2952 |
0.0391 USDT |
0.0380 USDT |
0.0399 USDT |
0.0390 USDT |
| 2022-05-07 |
0.0408 USDT |
4,664,954.9529 |
0.0406 USDT |
0.0370 USDT |
0.0393 USDT |
0.0378 USDT |
| 2022-05-06 |
0.0436 USDT |
4,710,773.4756 |
0.0450 USDT |
0.0428 USDT |
0.0444 USDT |
0.0443 USDT |
| 2022-05-05 |
0.0533 USDT |
23,809,381.8548 |
0.0499 USDT |
0.0441 USDT |
0.0481 USDT |
0.0503 USDT |
| 2022-05-04 |
0.0603 USDT |
28,003,913.7365 |
0.0587 USDT |
0.0573 USDT |
0.0679 USDT |
0.0713 USDT |
| 2022-05-03 |
0.0556 USDT |
3,815,824.8804 |
0.0505 USDT |
0.0473 USDT |
0.0491 USDT |
0.0508 USDT |
| 2022-05-02 |
0.0494 USDT |
6,722,093.9219 |
0.0480 USDT |
0.0466 USDT |
0.0499 USDT |
0.0500 USDT |
| 2022-05-01 |
0.0459 USDT |
22,714,378.4469 |
0.0542 USDT |
0.0448 USDT |
0.0503 USDT |
0.0499 USDT |
| 2022-04-30 |
0.0542 USDT |
13,627,120.5721 |
0.0537 USDT |
0.0349 USDT |
0.0485 USDT |
0.0395 USDT |
| 2022-04-29 |
0.0707 USDT |
14,236,305.1420 |
0.0748 USDT |
0.0610 USDT |
0.0659 USDT |
0.0648 USDT |
| 2022-04-28 |
0.0888 USDT |
1,288,535.0923 |
0.0922 USDT |
0.0853 USDT |
0.0879 USDT |
0.0854 USDT |
| 2022-04-27 |
0.0890 USDT |
886,342.3009 |
0.0888 USDT |
0.0867 USDT |
0.0892 USDT |
0.0906 USDT |
| 2022-04-26 |
0.0976 USDT |
4,590,912.7949 |
0.0968 USDT |
0.0863 USDT |
0.0916 USDT |
0.0918 USDT |
| 2022-04-25 |
0.1070 USDT |
717,001.6094 |
0.1100 USDT |
0.1083 USDT |
0.1141 USDT |
0.1151 USDT |
| 2022-04-24 |
0.1165 USDT |
2,152,561.3783 |
0.1141 USDT |
0.1119 USDT |
0.1144 USDT |
0.1269 USDT |
| 2022-04-23 |
0.1154 USDT |
141,750.4688 |
0.1171 USDT |
0.1150 USDT |
0.1177 USDT |
0.1152 USDT |
| 2022-04-22 |
0.1205 USDT |
504,283.7694 |
0.1171 USDT |
0.1159 USDT |
0.1206 USDT |
0.1195 USDT |
| 2022-04-21 |
0.1297 USDT |
4,218,776.2970 |
0.1301 USDT |
0.1133 USDT |
0.1199 USDT |
0.1198 USDT |
| 2022-04-20 |
0.1504 USDT |
570,480.7688 |
0.1340 USDT |
0.1295 USDT |
0.1356 USDT |
0.1372 USDT |
| 2022-04-19 |
0.1423 USDT |
253,656.1623 |
0.1419 USDT |
0.1404 USDT |
0.1432 USDT |
0.1498 USDT |
| 2022-04-18 |
0.1072 USDT |
438,141.7794 |
0.1212 USDT |
0.1212 USDT |
0.1250 USDT |
0.1237 USDT |
| 2022-04-17 |
0.1295 USDT |
193,459.5341 |
0.1267 USDT |
0.1258 USDT |
0.1286 USDT |
0.1287 USDT |
| 2022-04-16 |
0.1415 USDT |
69,612.8782 |
0.1300 USDT |
0.1297 USDT |
0.1315 USDT |
0.1321 USDT |
| 2022-04-15 |
0.1311 USDT |
83,219.1208 |
0.1304 USDT |
0.1295 USDT |
0.1325 USDT |
0.1325 USDT |
| 2022-04-14 |
0.1338 USDT |
768,437.1461 |
0.1222 USDT |
0.1209 USDT |
0.1259 USDT |
0.1302 USDT |
| 2022-04-13 |
0.1336 USDT |
192,872.9719 |
0.1379 USDT |
0.1368 USDT |
0.1410 USDT |
0.1405 USDT |
| 2022-04-12 |
0.1264 USDT |
1,246,653.2771 |
0.1233 USDT |
0.1191 USDT |
0.1237 USDT |
0.1243 USDT |
| 2022-04-11 |
0.1305 USDT |
2,972,451.1570 |
0.1252 USDT |
0.1178 USDT |
0.1229 USDT |
0.1212 USDT |
| 2022-04-10 |
0.1637 USDT |
173,225.0115 |
0.1614 USDT |
0.1614 USDT |
0.1676 USDT |
0.1697 USDT |
| 2022-04-09 |
0.1589 USDT |
101,644.6299 |
0.1612 USDT |
0.1591 USDT |
0.1634 USDT |
0.1642 USDT |
| 2022-04-08 |
0.1707 USDT |
895,068.3351 |
0.1657 USDT |
0.1526 USDT |
0.1552 USDT |
0.1546 USDT |
| 2022-04-07 |
0.1663 USDT |
289,753.0661 |
0.1793 USDT |
0.1711 USDT |
0.1794 USDT |
0.1826 USDT |
| 2022-04-06 |
0.1952 USDT |
2,862,663.1888 |
0.1822 USDT |
0.1698 USDT |
0.1750 USDT |
0.1714 USDT |