Identifier on DigiFinex: scarcity_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.3735 USDT |
33,840.7812 |
0.3740 USDT |
0.3730 USDT |
0.3740 USDT |
0.3730 USDT |
| 2024-10-01 |
0.3610 USDT |
36,232.2030 |
0.3620 USDT |
0.3590 USDT |
0.3630 USDT |
0.3590 USDT |
| 2024-09-30 |
0.3610 USDT |
27,838.8321 |
0.3630 USDT |
0.3590 USDT |
0.3630 USDT |
0.3590 USDT |
| 2024-09-29 |
0.3541 USDT |
20,117.1532 |
0.3590 USDT |
0.3590 USDT |
0.3630 USDT |
0.3630 USDT |
| 2024-09-28 |
0.3526 USDT |
38,466.4249 |
0.3490 USDT |
0.3490 USDT |
0.3520 USDT |
0.3510 USDT |
| 2024-09-27 |
0.3668 USDT |
30,942.5835 |
0.3510 USDT |
0.3510 USDT |
0.3550 USDT |
0.3550 USDT |
| 2024-09-26 |
0.3652 USDT |
37,253.6549 |
0.3640 USDT |
0.3600 USDT |
0.3650 USDT |
0.3720 USDT |
| 2024-09-25 |
0.3610 USDT |
32,280.7230 |
0.3620 USDT |
0.3620 USDT |
0.3650 USDT |
0.3650 USDT |
| 2024-09-24 |
0.3694 USDT |
30,681.8101 |
0.3580 USDT |
0.3580 USDT |
0.3580 USDT |
0.3600 USDT |
| 2024-09-23 |
0.3505 USDT |
31,282.8775 |
0.3720 USDT |
0.3710 USDT |
0.3730 USDT |
0.3720 USDT |
| 2024-09-22 |
0.3431 USDT |
31,810.1413 |
0.3420 USDT |
0.3420 USDT |
0.3440 USDT |
0.3440 USDT |
| 2024-09-21 |
0.3429 USDT |
24,796.4825 |
0.3420 USDT |
0.3420 USDT |
0.3440 USDT |
0.3430 USDT |
| 2024-09-20 |
0.3407 USDT |
33,889.9561 |
0.3420 USDT |
0.3420 USDT |
0.3440 USDT |
0.3430 USDT |
| 2024-09-19 |
0.3394 USDT |
25,692.7975 |
0.3380 USDT |
0.3380 USDT |
0.3410 USDT |
0.3380 USDT |
| 2024-09-18 |
0.3490 USDT |
0.0000 |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
| 2024-09-17 |
0.3490 USDT |
0.0000 |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
| 2024-09-16 |
0.3490 USDT |
0.0000 |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
| 2024-09-15 |
0.3315 USDT |
0.0000 |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
0.3490 USDT |
| 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 |