Identifier on DigiFinex: sand3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
1.2493 USDT |
109,911.5567 |
1.2336 USDT |
1.2219 USDT |
1.2582 USDT |
1.3128 USDT |
| 2024-03-06 |
0.9500 USDT |
493,582.9996 |
1.0144 USDT |
0.9661 USDT |
1.0498 USDT |
1.0901 USDT |
| 2024-03-05 |
1.1401 USDT |
13,614,934.3789 |
1.4129 USDT |
0.6010 USDT |
0.9372 USDT |
0.9422 USDT |
| 2024-03-04 |
1.3012 USDT |
1,061,212.6160 |
1.3408 USDT |
1.1530 USDT |
1.3088 USDT |
1.2876 USDT |
| 2024-03-03 |
1.1809 USDT |
100,806.6791 |
1.2204 USDT |
1.1978 USDT |
1.2341 USDT |
1.2341 USDT |
| 2024-03-02 |
1.3215 USDT |
542,621.9806 |
1.4483 USDT |
1.2874 USDT |
1.3472 USDT |
1.3285 USDT |
| 2024-03-01 |
0.9900 USDT |
271,344.3460 |
1.1570 USDT |
1.1088 USDT |
1.1550 USDT |
1.1612 USDT |
| 2024-02-29 |
0.8557 USDT |
1,335,435.8698 |
0.8882 USDT |
0.8339 USDT |
0.8812 USDT |
0.8694 USDT |
| 2024-02-28 |
0.7334 USDT |
2,694,549.9996 |
0.7472 USDT |
0.6373 USDT |
0.6980 USDT |
0.7582 USDT |
| 2024-02-27 |
0.7510 USDT |
420,119.8926 |
0.8147 USDT |
0.7585 USDT |
0.7998 USDT |
0.8075 USDT |
| 2024-02-26 |
0.6916 USDT |
264,931.8975 |
0.6976 USDT |
0.6883 USDT |
0.7153 USDT |
0.7224 USDT |
| 2024-02-25 |
0.6403 USDT |
55,944.3274 |
0.6253 USDT |
0.6227 USDT |
0.6381 USDT |
0.6416 USDT |
| 2024-02-24 |
0.6039 USDT |
70,076.8991 |
0.6388 USDT |
0.6388 USDT |
0.6588 USDT |
0.6573 USDT |
| 2024-02-23 |
0.5716 USDT |
1,227,698.2743 |
0.5800 USDT |
0.5348 USDT |
0.5842 USDT |
0.6044 USDT |
| 2024-02-22 |
0.5692 USDT |
229,234.9581 |
0.5962 USDT |
0.5820 USDT |
0.6004 USDT |
0.5878 USDT |
| 2024-02-21 |
0.5516 USDT |
231,436.1886 |
0.5424 USDT |
0.5039 USDT |
0.5262 USDT |
0.5306 USDT |
| 2024-02-20 |
0.6213 USDT |
116,678.9291 |
0.5949 USDT |
0.5924 USDT |
0.6194 USDT |
0.6512 USDT |
| 2024-02-19 |
0.6500 USDT |
67,848.1140 |
0.6583 USDT |
0.6499 USDT |
0.6644 USDT |
0.7032 USDT |
| 2024-02-18 |
0.6103 USDT |
63,581.4820 |
0.6155 USDT |
0.6155 USDT |
0.6328 USDT |
0.6321 USDT |
| 2024-02-17 |
0.6282 USDT |
81,818.5501 |
0.5711 USDT |
0.5675 USDT |
0.5774 USDT |
0.6053 USDT |
| 2024-02-16 |
0.5851 USDT |
95,026.6152 |
0.5725 USDT |
0.5519 USDT |
0.5673 USDT |
0.5781 USDT |
| 2024-02-15 |
0.5691 USDT |
232,655.6470 |
0.5755 USDT |
0.5556 USDT |
0.5846 USDT |
0.5805 USDT |
| 2024-02-14 |
0.5235 USDT |
43,307.1001 |
0.5220 USDT |
0.5166 USDT |
0.5266 USDT |
0.5357 USDT |
| 2024-02-13 |
0.4924 USDT |
49,108.6959 |
0.4844 USDT |
0.4832 USDT |
0.4914 USDT |
0.4934 USDT |
| 2024-02-12 |
0.5149 USDT |
65,078.0696 |
0.5420 USDT |
0.5301 USDT |
0.5451 USDT |
0.5447 USDT |
| 2024-02-11 |
0.5125 USDT |
102,964.9896 |
0.5129 USDT |
0.4943 USDT |
0.5049 USDT |
0.4997 USDT |
| 2024-02-10 |
0.5165 USDT |
48,833.1977 |
0.5184 USDT |
0.5152 USDT |
0.5258 USDT |
0.5178 USDT |
| 2024-02-09 |
0.4833 USDT |
158,836.3322 |
0.4833 USDT |
0.4742 USDT |
0.4902 USDT |
0.5072 USDT |
| 2024-02-08 |
0.4446 USDT |
202,588.4815 |
0.4465 USDT |
0.4315 USDT |
0.4540 USDT |
0.4486 USDT |
| 2024-02-07 |
0.4121 USDT |
119,962.3159 |
0.4167 USDT |
0.4159 USDT |
0.4282 USDT |
0.4396 USDT |
| 2024-02-06 |
0.4004 USDT |
58,741.6282 |
0.4007 USDT |
0.3996 USDT |
0.4057 USDT |
0.4140 USDT |
| 2024-02-05 |
0.3906 USDT |
200,349.1063 |
0.4132 USDT |
0.3871 USDT |
0.3989 USDT |
0.3952 USDT |
| 2024-02-04 |
0.4127 USDT |
32,238.3162 |
0.4091 USDT |
0.4019 USDT |
0.4095 USDT |
0.4047 USDT |
| 2024-02-03 |
0.4336 USDT |
61,274.5467 |
0.4274 USDT |
0.4161 USDT |
0.4280 USDT |
0.4307 USDT |
| 2024-02-02 |
0.4338 USDT |
56,641.3660 |
0.4353 USDT |
0.4309 USDT |
0.4396 USDT |
0.4378 USDT |
| 2024-02-01 |
0.4121 USDT |
97,206.2885 |
0.4181 USDT |
0.4132 USDT |
0.4238 USDT |
0.4289 USDT |
| 2024-01-31 |
0.4520 USDT |
488,719.1072 |
0.4369 USDT |
0.4168 USDT |
0.4410 USDT |
0.4622 USDT |
| 2024-01-30 |
0.5036 USDT |
93,013.0380 |
0.4959 USDT |
0.4888 USDT |
0.5119 USDT |
0.5086 USDT |
| 2024-01-29 |
0.4799 USDT |
325,936.6218 |
0.4515 USDT |
0.4473 USDT |
0.4841 USDT |
0.5092 USDT |
| 2024-01-28 |
0.4942 USDT |
211,647.4029 |
0.4871 USDT |
0.4546 USDT |
0.4731 USDT |
0.4734 USDT |
| 2024-01-27 |
0.4737 USDT |
23,772.1884 |
0.4759 USDT |
0.4739 USDT |
0.4799 USDT |
0.4887 USDT |
| 2024-01-26 |
0.4513 USDT |
67,859.7781 |
0.4813 USDT |
0.4669 USDT |
0.4766 USDT |
0.4813 USDT |
| 2024-01-25 |
0.4313 USDT |
302,055.6997 |
0.4241 USDT |
0.4088 USDT |
0.4239 USDT |
0.4319 USDT |
| 2024-01-24 |
0.4387 USDT |
235,505.0292 |
0.4494 USDT |
0.4318 USDT |
0.4467 USDT |
0.4482 USDT |
| 2024-01-23 |
0.4203 USDT |
313,052.6695 |
0.4140 USDT |
0.3985 USDT |
0.4126 USDT |
0.4024 USDT |
| 2024-01-22 |
0.5323 USDT |
1,182,408.3769 |
0.5145 USDT |
0.4812 USDT |
0.5158 USDT |
0.5148 USDT |
| 2024-01-21 |
0.6266 USDT |
99,650.6514 |
0.6379 USDT |
0.6118 USDT |
0.6308 USDT |
0.6328 USDT |
| 2024-01-20 |
0.6078 USDT |
78,938.2940 |
0.5994 USDT |
0.5897 USDT |
0.6019 USDT |
0.6156 USDT |
| 2024-01-19 |
0.5611 USDT |
439,018.7892 |
0.5527 USDT |
0.5449 USDT |
0.6029 USDT |
0.6140 USDT |
| 2024-01-18 |
0.6393 USDT |
627,313.8015 |
0.6577 USDT |
0.5739 USDT |
0.6107 USDT |
0.5786 USDT |