Identifier on DigiFinex: scarcity_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |