Identifier on DigiFinex: sand3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0239 USDT |
43,445,032.0608 |
0.0221 USDT |
0.0208 USDT |
0.0226 USDT |
0.0246 USDT |
| 2024-08-03 |
0.0286 USDT |
2,181,746.3514 |
0.0252 USDT |
0.0248 USDT |
0.0260 USDT |
0.0256 USDT |
| 2024-08-02 |
0.0330 USDT |
37,692,820.9339 |
0.0361 USDT |
0.0292 USDT |
0.0309 USDT |
0.0310 USDT |
| 2024-08-01 |
0.0354 USDT |
1,248,047.9978 |
0.0360 USDT |
0.0353 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-07-31 |
0.0462 USDT |
5,411,377.5817 |
0.0476 USDT |
0.0423 USDT |
0.0454 USDT |
0.0425 USDT |
| 2024-07-30 |
0.0488 USDT |
3,587,992.6763 |
0.0496 USDT |
0.0449 USDT |
0.0471 USDT |
0.0473 USDT |
| 2024-07-29 |
0.0518 USDT |
3,395,412.9308 |
0.0520 USDT |
0.0485 USDT |
0.0508 USDT |
0.0513 USDT |
| 2024-07-28 |
0.0521 USDT |
726,994.5753 |
0.0512 USDT |
0.0488 USDT |
0.0497 USDT |
0.0494 USDT |
| 2024-07-27 |
0.0526 USDT |
6,097,147.6535 |
0.0529 USDT |
0.0502 USDT |
0.0534 USDT |
0.0541 USDT |
| 2024-07-26 |
0.0424 USDT |
1,306,068.1831 |
0.0448 USDT |
0.0448 USDT |
0.0457 USDT |
0.0486 USDT |
| 2024-07-25 |
0.0409 USDT |
7,343,662.7948 |
0.0414 USDT |
0.0367 USDT |
0.0385 USDT |
0.0384 USDT |
| 2024-07-24 |
0.0479 USDT |
4,060,180.6558 |
0.0509 USDT |
0.0448 USDT |
0.0458 USDT |
0.0455 USDT |
| 2024-07-23 |
0.0495 USDT |
1,366,791.3329 |
0.0469 USDT |
0.0460 USDT |
0.0473 USDT |
0.0473 USDT |
| 2024-07-22 |
0.0548 USDT |
1,412,589.0852 |
0.0542 USDT |
0.0510 USDT |
0.0530 USDT |
0.0516 USDT |
| 2024-07-21 |
0.0551 USDT |
15,519,260.6729 |
0.0559 USDT |
0.0509 USDT |
0.0565 USDT |
0.0599 USDT |
| 2024-07-20 |
0.0585 USDT |
1,245,210.4994 |
0.0591 USDT |
0.0590 USDT |
0.0600 USDT |
0.0595 USDT |
| 2024-07-19 |
0.0498 USDT |
2,993,909.8476 |
0.0494 USDT |
0.0486 USDT |
0.0516 USDT |
0.0563 USDT |
| 2024-07-18 |
0.0530 USDT |
9,359,834.3665 |
0.0556 USDT |
0.0456 USDT |
0.0474 USDT |
0.0470 USDT |
| 2024-07-17 |
0.0575 USDT |
1,119,318.1707 |
0.0553 USDT |
0.0548 USDT |
0.0552 USDT |
0.0550 USDT |
| 2024-07-16 |
0.0545 USDT |
2,114,267.7017 |
0.0567 USDT |
0.0554 USDT |
0.0578 USDT |
0.0569 USDT |
| 2024-07-15 |
0.0511 USDT |
1,679,724.1670 |
0.0510 USDT |
0.0500 USDT |
0.0514 USDT |
0.0531 USDT |
| 2024-07-14 |
0.0480 USDT |
1,611,441.6318 |
0.0475 USDT |
0.0463 USDT |
0.0472 USDT |
0.0509 USDT |
| 2024-07-13 |
0.0458 USDT |
768,349.8392 |
0.0465 USDT |
0.0460 USDT |
0.0468 USDT |
0.0470 USDT |
| 2024-07-12 |
0.0411 USDT |
1,235,641.2700 |
0.0436 USDT |
0.0424 USDT |
0.0440 USDT |
0.0445 USDT |
| 2024-07-11 |
0.0421 USDT |
4,409,255.6225 |
0.0428 USDT |
0.0398 USDT |
0.0416 USDT |
0.0406 USDT |
| 2024-07-10 |
0.0404 USDT |
634,929.3835 |
0.0404 USDT |
0.0398 USDT |
0.0406 USDT |
0.0411 USDT |
| 2024-07-09 |
0.0384 USDT |
2,475,627.2167 |
0.0379 USDT |
0.0372 USDT |
0.0385 USDT |
0.0384 USDT |
| 2024-07-08 |
0.0365 USDT |
3,792,665.5788 |
0.0377 USDT |
0.0367 USDT |
0.0381 USDT |
0.0375 USDT |
| 2024-07-07 |
0.0408 USDT |
7,071,287.4143 |
0.0394 USDT |
0.0377 USDT |
0.0391 USDT |
0.0384 USDT |
| 2024-07-06 |
0.0368 USDT |
5,047,738.3410 |
0.0381 USDT |
0.0374 USDT |
0.0389 USDT |
0.0437 USDT |
| 2024-07-05 |
0.0284 USDT |
5,643,931.7397 |
0.0331 USDT |
0.0329 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-07-04 |
0.0432 USDT |
2,525,017.6930 |
0.0390 USDT |
0.0382 USDT |
0.0393 USDT |
0.0401 USDT |
| 2024-07-03 |
0.0535 USDT |
2,627,497.3799 |
0.0535 USDT |
0.0486 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-07-02 |
0.0580 USDT |
770,144.7929 |
0.0561 USDT |
0.0548 USDT |
0.0561 USDT |
0.0582 USDT |
| 2024-07-01 |
0.0592 USDT |
1,273,452.0733 |
0.0580 USDT |
0.0562 USDT |
0.0579 USDT |
0.0601 USDT |
| 2024-06-30 |
0.0571 USDT |
734,619.0390 |
0.0576 USDT |
0.0548 USDT |
0.0563 USDT |
0.0564 USDT |
| 2024-06-29 |
0.0606 USDT |
479,996.9146 |
0.0579 USDT |
0.0557 USDT |
0.0568 USDT |
0.0565 USDT |
| 2024-06-28 |
0.0647 USDT |
2,768,133.6440 |
0.0641 USDT |
0.0619 USDT |
0.0628 USDT |
0.0624 USDT |
| 2024-06-27 |
0.0624 USDT |
1,521,395.7785 |
0.0612 USDT |
0.0611 USDT |
0.0626 USDT |
0.0645 USDT |
| 2024-06-26 |
0.0619 USDT |
646,674.8699 |
0.0606 USDT |
0.0598 USDT |
0.0606 USDT |
0.0612 USDT |
| 2024-06-25 |
0.0572 USDT |
1,035,298.0729 |
0.0605 USDT |
0.0600 USDT |
0.0629 USDT |
0.0643 USDT |
| 2024-06-24 |
0.0526 USDT |
9,114,611.8677 |
0.0537 USDT |
0.0517 USDT |
0.0546 USDT |
0.0573 USDT |
| 2024-06-23 |
0.0577 USDT |
3,188,580.5208 |
0.0580 USDT |
0.0535 USDT |
0.0572 USDT |
0.0561 USDT |
| 2024-06-22 |
0.0607 USDT |
318,955.8034 |
0.0613 USDT |
0.0604 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-06-21 |
0.0620 USDT |
5,909,192.5082 |
0.0605 USDT |
0.0586 USDT |
0.0626 USDT |
0.0619 USDT |
| 2024-06-20 |
0.0611 USDT |
4,829,195.0661 |
0.0626 USDT |
0.0578 USDT |
0.0615 USDT |
0.0626 USDT |
| 2024-06-19 |
0.0561 USDT |
1,102,834.3037 |
0.0578 USDT |
0.0562 USDT |
0.0578 USDT |
0.0569 USDT |
| 2024-06-18 |
0.0522 USDT |
6,908,403.7384 |
0.0501 USDT |
0.0454 USDT |
0.0485 USDT |
0.0510 USDT |
| 2024-06-17 |
0.0816 USDT |
2,939,981.7471 |
0.0733 USDT |
0.0647 USDT |
0.0741 USDT |
0.0764 USDT |
| 2024-06-16 |
0.0995 USDT |
321,815.7351 |
0.0997 USDT |
0.0974 USDT |
0.0987 USDT |
0.0985 USDT |