Identifier on DigiFinex: scarcity_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2007 USDT |
6,380.2155 |
0.1750 USDT |
0.1730 USDT |
0.1780 USDT |
0.1750 USDT |
| 2024-12-22 |
0.2123 USDT |
39,885.0540 |
0.2090 USDT |
0.2080 USDT |
0.2090 USDT |
0.2090 USDT |
| 2024-12-21 |
0.2159 USDT |
24,068.6669 |
0.2190 USDT |
0.2160 USDT |
0.2170 USDT |
0.2180 USDT |
| 2024-12-20 |
0.2144 USDT |
3,170.9334 |
0.2120 USDT |
0.2120 USDT |
0.2190 USDT |
0.2180 USDT |
| 2024-12-19 |
0.2143 USDT |
39,218.6324 |
0.2080 USDT |
0.2080 USDT |
0.2100 USDT |
0.2100 USDT |
| 2024-12-18 |
0.2199 USDT |
14,222.5838 |
0.2200 USDT |
0.2160 USDT |
0.2180 USDT |
0.2210 USDT |
| 2024-12-17 |
0.2386 USDT |
480,685.7017 |
0.2380 USDT |
0.2260 USDT |
0.2360 USDT |
0.2370 USDT |
| 2024-12-16 |
0.2334 USDT |
312,613.7648 |
0.2320 USDT |
0.2310 USDT |
0.2340 USDT |
0.2350 USDT |
| 2024-12-15 |
0.2374 USDT |
289.6361 |
0.2330 USDT |
0.2320 USDT |
0.2330 USDT |
0.2320 USDT |
| 2024-12-14 |
0.2146 USDT |
392,733.3289 |
0.2480 USDT |
0.2020 USDT |
0.2080 USDT |
0.2070 USDT |
| 2024-12-13 |
0.1936 USDT |
0.0000 |
0.2070 USDT |
0.2070 USDT |
0.2070 USDT |
0.2070 USDT |
| 2024-12-12 |
0.1951 USDT |
80,206.5018 |
0.1960 USDT |
0.1810 USDT |
0.1950 USDT |
0.1920 USDT |
| 2024-12-11 |
0.1857 USDT |
5,755.0253 |
0.1880 USDT |
0.1870 USDT |
0.1900 USDT |
0.1880 USDT |
| 2024-12-10 |
0.1869 USDT |
2,505.7820 |
0.1850 USDT |
0.1830 USDT |
0.1850 USDT |
0.1850 USDT |
| 2024-12-09 |
0.1911 USDT |
19,903.5893 |
0.1880 USDT |
0.1850 USDT |
0.1890 USDT |
0.1860 USDT |
| 2024-12-08 |
0.1996 USDT |
24,933.5064 |
0.2000 USDT |
0.1950 USDT |
0.2000 USDT |
0.1950 USDT |
| 2024-12-07 |
0.2008 USDT |
26,460.5802 |
0.2000 USDT |
0.1980 USDT |
0.2010 USDT |
0.2000 USDT |
| 2024-12-06 |
0.1966 USDT |
165,605.0641 |
0.2060 USDT |
0.1980 USDT |
0.2070 USDT |
0.2070 USDT |
| 2024-12-05 |
0.1941 USDT |
177,657.3324 |
0.1960 USDT |
0.1940 USDT |
0.1960 USDT |
0.1970 USDT |
| 2024-12-04 |
0.1908 USDT |
60,587.4178 |
0.1860 USDT |
0.1860 USDT |
0.1900 USDT |
0.1940 USDT |
| 2024-12-03 |
0.2302 USDT |
31,957.3888 |
0.2170 USDT |
0.2140 USDT |
0.2200 USDT |
0.2170 USDT |
| 2024-12-02 |
0.2325 USDT |
320,080.2015 |
0.2310 USDT |
0.2250 USDT |
0.2320 USDT |
0.2300 USDT |
| 2024-12-01 |
0.2342 USDT |
18,652.4192 |
0.2350 USDT |
0.2280 USDT |
0.2350 USDT |
0.2320 USDT |
| 2024-11-30 |
0.2210 USDT |
77,480.2053 |
0.2220 USDT |
0.2190 USDT |
0.2260 USDT |
0.2290 USDT |
| 2024-11-29 |
0.2368 USDT |
124,845.6344 |
0.2370 USDT |
0.1990 USDT |
0.2210 USDT |
0.2210 USDT |
| 2024-11-28 |
0.2582 USDT |
164,362.9433 |
0.2620 USDT |
0.2460 USDT |
0.2630 USDT |
0.2610 USDT |
| 2024-11-27 |
0.2360 USDT |
10,927.4871 |
0.2480 USDT |
0.2460 USDT |
0.2480 USDT |
0.2500 USDT |
| 2024-11-26 |
0.2321 USDT |
33,833.2066 |
0.2320 USDT |
0.2300 USDT |
0.2320 USDT |
0.2300 USDT |
| 2024-11-25 |
0.2094 USDT |
353,192.9117 |
0.2040 USDT |
0.1890 USDT |
0.2080 USDT |
0.2400 USDT |
| 2024-11-24 |
0.1786 USDT |
261,938.7292 |
0.1710 USDT |
0.1620 USDT |
0.1710 USDT |
0.2030 USDT |
| 2024-11-23 |
0.1856 USDT |
255,807.0225 |
0.1980 USDT |
0.1500 USDT |
0.1750 USDT |
0.1710 USDT |
| 2024-11-22 |
0.1904 USDT |
155,074.9863 |
0.1850 USDT |
0.1820 USDT |
0.1850 USDT |
0.1840 USDT |
| 2024-11-21 |
0.2290 USDT |
20,964.2155 |
0.2110 USDT |
0.2080 USDT |
0.2110 USDT |
0.2100 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 |