Identifier on DigiFinex: scarcity_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.3427 USDT |
30,272.3904 |
0.3440 USDT |
0.3260 USDT |
0.3450 USDT |
0.3260 USDT |
| 2024-09-13 |
0.3237 USDT |
31,452.9331 |
0.3380 USDT |
0.3220 USDT |
0.3240 USDT |
0.3450 USDT |
| 2024-09-12 |
0.3226 USDT |
31,397.0757 |
0.3210 USDT |
0.3200 USDT |
0.3210 USDT |
0.3210 USDT |
| 2024-09-11 |
0.3260 USDT |
31,292.1349 |
0.3260 USDT |
0.3250 USDT |
0.3270 USDT |
0.3250 USDT |
| 2024-09-10 |
0.3210 USDT |
30,029.6313 |
0.3200 USDT |
0.3080 USDT |
0.3270 USDT |
0.3250 USDT |
| 2024-09-09 |
0.3474 USDT |
33,462.6509 |
0.3530 USDT |
0.3110 USDT |
0.3200 USDT |
0.3190 USDT |
| 2024-09-08 |
0.3550 USDT |
30,535.0623 |
0.3550 USDT |
0.3530 USDT |
0.3560 USDT |
0.3530 USDT |
| 2024-09-07 |
0.3496 USDT |
45,474.2932 |
0.3470 USDT |
0.3460 USDT |
0.3480 USDT |
0.3560 USDT |
| 2024-09-06 |
0.3655 USDT |
50,106.2648 |
0.3720 USDT |
0.3360 USDT |
0.3480 USDT |
0.3460 USDT |
| 2024-09-05 |
0.3648 USDT |
2,081.0584 |
0.3730 USDT |
0.3690 USDT |
0.3730 USDT |
0.3690 USDT |
| 2024-09-04 |
0.3590 USDT |
16,121.8469 |
0.3630 USDT |
0.3630 USDT |
0.3640 USDT |
0.3640 USDT |
| 2024-09-03 |
0.3641 USDT |
26,222.9628 |
0.3590 USDT |
0.3570 USDT |
0.3590 USDT |
0.3590 USDT |
| 2024-09-02 |
0.3789 USDT |
28,374.8487 |
0.3670 USDT |
0.3670 USDT |
0.3680 USDT |
0.3670 USDT |
| 2024-09-01 |
0.3870 USDT |
17,648.9219 |
0.3900 USDT |
0.3820 USDT |
0.3900 USDT |
0.3830 USDT |
| 2024-08-31 |
0.3835 USDT |
18,103.8856 |
0.3820 USDT |
0.3820 USDT |
0.3890 USDT |
0.3910 USDT |
| 2024-08-30 |
0.3815 USDT |
12,001.0395 |
0.3830 USDT |
0.3800 USDT |
0.3830 USDT |
0.3830 USDT |
| 2024-08-29 |
0.3302 USDT |
19,630.0602 |
0.3790 USDT |
0.3180 USDT |
0.3760 USDT |
0.3830 USDT |
| 2024-08-28 |
0.3164 USDT |
16,688.7820 |
0.3200 USDT |
0.3180 USDT |
0.3210 USDT |
0.3230 USDT |
| 2024-08-27 |
0.3208 USDT |
35,972.6382 |
0.3190 USDT |
0.3090 USDT |
0.3130 USDT |
0.3100 USDT |
| 2024-08-26 |
0.3224 USDT |
32,992.0082 |
0.3220 USDT |
0.3200 USDT |
0.3230 USDT |
0.3220 USDT |
| 2024-08-25 |
0.3238 USDT |
36,486.3870 |
0.3220 USDT |
0.3210 USDT |
0.3240 USDT |
0.3210 USDT |
| 2024-08-24 |
0.3260 USDT |
25,184.0623 |
0.3270 USDT |
0.3230 USDT |
0.3260 USDT |
0.3250 USDT |
| 2024-08-23 |
0.3272 USDT |
33,581.5886 |
0.3220 USDT |
0.3220 USDT |
0.3280 USDT |
0.3290 USDT |
| 2024-08-22 |
0.3164 USDT |
40,255.4093 |
0.3140 USDT |
0.3010 USDT |
0.3140 USDT |
0.3270 USDT |
| 2024-08-21 |
0.3171 USDT |
32,492.2688 |
0.3210 USDT |
0.3070 USDT |
0.3150 USDT |
0.3140 USDT |
| 2024-08-20 |
0.3129 USDT |
38,535.5293 |
0.3170 USDT |
0.3150 USDT |
0.3170 USDT |
0.3180 USDT |
| 2024-08-19 |
0.3254 USDT |
40,488.6252 |
0.3340 USDT |
0.3010 USDT |
0.3140 USDT |
0.3120 USDT |
| 2024-08-18 |
0.3416 USDT |
36,163.9812 |
0.3290 USDT |
0.3290 USDT |
0.3290 USDT |
0.3290 USDT |
| 2024-08-17 |
0.3424 USDT |
25,300.9928 |
0.3420 USDT |
0.3320 USDT |
0.3430 USDT |
0.3490 USDT |
| 2024-08-16 |
0.3410 USDT |
29,931.8801 |
0.3420 USDT |
0.3400 USDT |
0.3430 USDT |
0.3430 USDT |
| 2024-08-15 |
0.3436 USDT |
22,824.0870 |
0.3420 USDT |
0.3390 USDT |
0.3420 USDT |
0.3420 USDT |
| 2024-08-14 |
0.3082 USDT |
29,705.0245 |
0.3490 USDT |
0.2980 USDT |
0.3500 USDT |
0.3500 USDT |
| 2024-08-13 |
0.2747 USDT |
16,935.2016 |
0.2820 USDT |
0.2810 USDT |
0.2820 USDT |
0.2820 USDT |
| 2024-08-12 |
0.2706 USDT |
15,629.0217 |
0.2700 USDT |
0.2690 USDT |
0.2710 USDT |
0.2690 USDT |
| 2024-08-11 |
0.2575 USDT |
13,882.4747 |
0.2570 USDT |
0.2570 USDT |
0.2580 USDT |
0.2570 USDT |
| 2024-08-10 |
0.2625 USDT |
12,393.6152 |
0.2630 USDT |
0.2570 USDT |
0.2580 USDT |
0.2570 USDT |
| 2024-08-09 |
0.2582 USDT |
12,082.2515 |
0.2640 USDT |
0.2630 USDT |
0.2640 USDT |
0.2630 USDT |
| 2024-08-08 |
0.2530 USDT |
18,852.4816 |
0.2520 USDT |
0.2510 USDT |
0.2520 USDT |
0.2520 USDT |
| 2024-08-07 |
0.2590 USDT |
22,968.2989 |
0.2600 USDT |
0.2480 USDT |
0.2560 USDT |
0.2510 USDT |
| 2024-08-06 |
0.2598 USDT |
17,053.8055 |
0.2620 USDT |
0.2580 USDT |
0.2630 USDT |
0.2590 USDT |
| 2024-08-05 |
0.2676 USDT |
24,356.5983 |
0.2600 USDT |
0.2590 USDT |
0.2600 USDT |
0.2590 USDT |
| 2024-08-04 |
0.2754 USDT |
21,661.4662 |
0.2750 USDT |
0.2720 USDT |
0.2770 USDT |
0.2770 USDT |
| 2024-08-03 |
0.2799 USDT |
3,169.3787 |
0.2760 USDT |
0.2760 USDT |
0.2760 USDT |
0.2760 USDT |
| 2024-08-02 |
0.2907 USDT |
2,953.1005 |
0.2820 USDT |
0.2800 USDT |
0.2820 USDT |
0.2840 USDT |
| 2024-08-01 |
0.2311 USDT |
32,490.5378 |
0.2260 USDT |
0.2240 USDT |
0.2260 USDT |
0.2920 USDT |
| 2024-07-31 |
0.2317 USDT |
33,367.1845 |
0.2270 USDT |
0.2270 USDT |
0.2270 USDT |
0.2270 USDT |
| 2024-07-30 |
0.2322 USDT |
23,527.7326 |
0.2320 USDT |
0.2180 USDT |
0.2340 USDT |
0.2360 USDT |
| 2024-07-29 |
0.2409 USDT |
0.0000 |
0.2340 USDT |
0.2340 USDT |
0.2340 USDT |
0.2340 USDT |
| 2024-07-28 |
0.2465 USDT |
34,175.3621 |
0.2410 USDT |
0.2400 USDT |
0.2410 USDT |
0.2400 USDT |
| 2024-07-27 |
0.2309 USDT |
26,429.6929 |
0.2540 USDT |
0.2490 USDT |
0.2530 USDT |
0.2540 USDT |