Identifier on DigiFinex: scarcity_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2420 USDT |
208,527.0913 |
0.2310 USDT |
0.1830 USDT |
0.2020 USDT |
0.2020 USDT |
| 2024-11-20 |
0.2612 USDT |
31,529.0906 |
0.2570 USDT |
0.2560 USDT |
0.2590 USDT |
0.2570 USDT |
| 2024-11-19 |
0.2673 USDT |
194,920.2197 |
0.2620 USDT |
0.2600 USDT |
0.2630 USDT |
0.2610 USDT |
| 2024-11-18 |
0.2895 USDT |
22,967.1630 |
0.2880 USDT |
0.2860 USDT |
0.2910 USDT |
0.2890 USDT |
| 2024-11-17 |
0.2653 USDT |
320,932.0328 |
0.2560 USDT |
0.2500 USDT |
0.2580 USDT |
0.2900 USDT |
| 2024-11-16 |
0.2592 USDT |
150,695.8932 |
0.2610 USDT |
0.2560 USDT |
0.2610 USDT |
0.2600 USDT |
| 2024-11-15 |
0.2808 USDT |
25,268.0598 |
0.2520 USDT |
0.2520 USDT |
0.2570 USDT |
0.2530 USDT |
| 2024-11-14 |
0.3162 USDT |
252,156.5256 |
0.3220 USDT |
0.3150 USDT |
0.3200 USDT |
0.3170 USDT |
| 2024-11-13 |
0.3496 USDT |
218,380.3660 |
0.3320 USDT |
0.2890 USDT |
0.3120 USDT |
0.3110 USDT |
| 2024-11-12 |
0.3917 USDT |
643,117.0859 |
0.3830 USDT |
0.3400 USDT |
0.3580 USDT |
0.3590 USDT |
| 2024-11-11 |
0.4058 USDT |
575,895.8422 |
0.4120 USDT |
0.3750 USDT |
0.3990 USDT |
0.4030 USDT |
| 2024-11-10 |
0.3400 USDT |
207,606.9494 |
0.3440 USDT |
0.3420 USDT |
0.3500 USDT |
0.3510 USDT |
| 2024-11-09 |
0.3291 USDT |
18,620.9787 |
0.3340 USDT |
0.3320 USDT |
0.3370 USDT |
0.3330 USDT |
| 2024-11-08 |
0.3216 USDT |
207,983.7590 |
0.3310 USDT |
0.3230 USDT |
0.3270 USDT |
0.3260 USDT |
| 2024-11-07 |
0.2971 USDT |
1,671.8809 |
0.3150 USDT |
0.3130 USDT |
0.3160 USDT |
0.3160 USDT |
| 2024-11-06 |
0.2803 USDT |
20,186.0661 |
0.2860 USDT |
0.2850 USDT |
0.2870 USDT |
0.2860 USDT |
| 2024-11-05 |
0.2890 USDT |
121,680.5114 |
0.2740 USDT |
0.2740 USDT |
0.2800 USDT |
0.2760 USDT |
| 2024-11-04 |
0.2952 USDT |
61,966.9865 |
0.3010 USDT |
0.3010 USDT |
0.3040 USDT |
0.3010 USDT |
| 2024-11-03 |
0.3016 USDT |
69,121.7711 |
0.3010 USDT |
0.2910 USDT |
0.2960 USDT |
0.2940 USDT |
| 2024-11-02 |
0.3020 USDT |
11,890.2594 |
0.3010 USDT |
0.2920 USDT |
0.3120 USDT |
0.3020 USDT |
| 2024-11-01 |
0.3096 USDT |
14,550.5630 |
0.3050 USDT |
0.3040 USDT |
0.3050 USDT |
0.3040 USDT |
| 2024-10-31 |
0.2907 USDT |
172.5637 |
0.3120 USDT |
0.3120 USDT |
0.3120 USDT |
0.3120 USDT |
| 2024-10-30 |
0.2788 USDT |
42,727.9779 |
0.2770 USDT |
0.2730 USDT |
0.2800 USDT |
0.2840 USDT |
| 2024-10-29 |
0.2692 USDT |
42,084.7625 |
0.2770 USDT |
0.2770 USDT |
0.2790 USDT |
0.2780 USDT |
| 2024-10-28 |
0.2740 USDT |
40,770.6451 |
0.2650 USDT |
0.2650 USDT |
0.2690 USDT |
0.2650 USDT |
| 2024-10-27 |
0.2636 USDT |
41,081.7589 |
0.2760 USDT |
0.2760 USDT |
0.2770 USDT |
0.2770 USDT |
| 2024-10-26 |
0.2511 USDT |
9,693.5298 |
0.2460 USDT |
0.2460 USDT |
0.2480 USDT |
0.2490 USDT |
| 2024-10-25 |
0.2670 USDT |
15,169.4127 |
0.2510 USDT |
0.2510 USDT |
0.2520 USDT |
0.2520 USDT |
| 2024-10-24 |
0.2716 USDT |
10,870.7814 |
0.2720 USDT |
0.2710 USDT |
0.2720 USDT |
0.2720 USDT |
| 2024-10-23 |
0.3057 USDT |
2,555.0844 |
0.2990 USDT |
0.2810 USDT |
0.2940 USDT |
0.2940 USDT |
| 2024-10-22 |
0.2832 USDT |
19,275.2032 |
0.2750 USDT |
0.2650 USDT |
0.3080 USDT |
0.3080 USDT |
| 2024-10-21 |
0.2702 USDT |
496.9207 |
0.2750 USDT |
0.2740 USDT |
0.2750 USDT |
0.2750 USDT |
| 2024-10-20 |
0.2834 USDT |
17,134.4872 |
0.2840 USDT |
0.2620 USDT |
0.2710 USDT |
0.2690 USDT |
| 2024-10-19 |
0.2707 USDT |
12,223.8785 |
0.2850 USDT |
0.2830 USDT |
0.2860 USDT |
0.2830 USDT |
| 2024-10-18 |
0.2731 USDT |
16,757.1050 |
0.2740 USDT |
0.2540 USDT |
0.2670 USDT |
0.2660 USDT |
| 2024-10-17 |
0.2739 USDT |
12,685.3933 |
0.2750 USDT |
0.2740 USDT |
0.2750 USDT |
0.2740 USDT |
| 2024-10-16 |
0.2787 USDT |
14,204.5237 |
0.2740 USDT |
0.2730 USDT |
0.2740 USDT |
0.2730 USDT |
| 2024-10-15 |
0.2628 USDT |
25,910.1792 |
0.2600 USDT |
0.2500 USDT |
0.2610 USDT |
0.2750 USDT |
| 2024-10-14 |
0.2798 USDT |
21,875.0757 |
0.2820 USDT |
0.2780 USDT |
0.2820 USDT |
0.2820 USDT |
| 2024-10-13 |
0.2745 USDT |
25,258.6468 |
0.2720 USDT |
0.2650 USDT |
0.2730 USDT |
0.2820 USDT |
| 2024-10-12 |
0.2644 USDT |
12,888.0175 |
0.2720 USDT |
0.2720 USDT |
0.2730 USDT |
0.2730 USDT |
| 2024-10-11 |
0.2505 USDT |
18,174.8770 |
0.2490 USDT |
0.2480 USDT |
0.2490 USDT |
0.2620 USDT |
| 2024-10-10 |
0.2831 USDT |
25,249.5744 |
0.2840 USDT |
0.2810 USDT |
0.2840 USDT |
0.2840 USDT |
| 2024-10-09 |
0.2897 USDT |
1,693.5919 |
0.2830 USDT |
0.2810 USDT |
0.2840 USDT |
0.2830 USDT |
| 2024-10-08 |
0.2813 USDT |
13,652.4110 |
0.2800 USDT |
0.2720 USDT |
0.2810 USDT |
0.2900 USDT |
| 2024-10-07 |
0.3111 USDT |
21,765.3310 |
0.3230 USDT |
0.2470 USDT |
0.2810 USDT |
0.2810 USDT |
| 2024-10-06 |
0.3300 USDT |
1,033.7248 |
0.3230 USDT |
0.3220 USDT |
0.3230 USDT |
0.3230 USDT |
| 2024-10-05 |
0.3589 USDT |
29,539.1101 |
0.3590 USDT |
0.3310 USDT |
0.3340 USDT |
0.3340 USDT |
| 2024-10-04 |
0.3666 USDT |
22,435.9761 |
0.3600 USDT |
0.3590 USDT |
0.3610 USDT |
0.3590 USDT |
| 2024-10-03 |
0.3735 USDT |
235.1039 |
0.3730 USDT |
0.3730 USDT |
0.3730 USDT |
0.3730 USDT |