Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0099 USDT |
4,149,241.0076 |
0.0096 USDT |
0.0094 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-04-04 |
0.0100 USDT |
2,920,494.3051 |
0.0098 USDT |
0.0096 USDT |
0.0098 USDT |
0.0100 USDT |
| 2023-04-03 |
0.0093 USDT |
12,198,536.0171 |
0.0103 USDT |
0.0088 USDT |
0.0094 USDT |
0.0098 USDT |
| 2023-04-02 |
0.0098 USDT |
4,089,703.5906 |
0.0092 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-04-01 |
0.0101 USDT |
3,657,113.3284 |
0.0109 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2023-03-31 |
0.0091 USDT |
3,110,498.7475 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0097 USDT |
| 2023-03-30 |
0.0090 USDT |
2,059,528.7202 |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
| 2023-03-29 |
0.0092 USDT |
2,526,701.2385 |
0.0090 USDT |
0.0090 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-03-28 |
0.0084 USDT |
2,907,508.3205 |
0.0086 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
| 2023-03-27 |
0.0089 USDT |
3,515,403.8167 |
0.0084 USDT |
0.0082 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-03-26 |
0.0090 USDT |
1,956,259.2993 |
0.0091 USDT |
0.0089 USDT |
0.0091 USDT |
0.0092 USDT |
| 2023-03-25 |
0.0091 USDT |
3,134,432.2893 |
0.0090 USDT |
0.0085 USDT |
0.0088 USDT |
0.0089 USDT |
| 2023-03-24 |
0.0093 USDT |
5,158,155.2035 |
0.0091 USDT |
0.0085 USDT |
0.0089 USDT |
0.0092 USDT |
| 2023-03-23 |
0.0095 USDT |
3,157,596.2503 |
0.0098 USDT |
0.0095 USDT |
0.0098 USDT |
0.0098 USDT |
| 2023-03-22 |
0.0098 USDT |
8,682,225.6251 |
0.0100 USDT |
0.0084 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-03-21 |
0.0096 USDT |
3,943,537.2146 |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-03-20 |
0.0097 USDT |
7,882,009.2719 |
0.0096 USDT |
0.0087 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-03-19 |
0.0104 USDT |
5,026,706.2058 |
0.0106 USDT |
0.0102 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-03-18 |
0.0112 USDT |
3,996,189.2287 |
0.0105 USDT |
0.0100 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-03-17 |
0.0106 USDT |
3,774,196.2393 |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0112 USDT |
| 2023-03-16 |
0.0097 USDT |
4,810,594.4192 |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0100 USDT |
| 2023-03-15 |
0.0111 USDT |
3,646,283.8440 |
0.0099 USDT |
0.0094 USDT |
0.0097 USDT |
0.0099 USDT |
| 2023-03-14 |
0.0126 USDT |
7,429,419.6480 |
0.0128 USDT |
0.0114 USDT |
0.0122 USDT |
0.0126 USDT |
| 2023-03-13 |
0.0111 USDT |
4,326,101.2361 |
0.0118 USDT |
0.0114 USDT |
0.0119 USDT |
0.0119 USDT |
| 2023-03-12 |
0.0098 USDT |
5,956,938.1480 |
0.0097 USDT |
0.0097 USDT |
0.0105 USDT |
0.0111 USDT |
| 2023-03-11 |
0.0095 USDT |
2,957,278.6995 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0096 USDT |
| 2023-03-10 |
0.0093 USDT |
3,214,235.7296 |
0.0098 USDT |
0.0094 USDT |
0.0098 USDT |
0.0098 USDT |
| 2023-03-09 |
0.0118 USDT |
5,486,245.3336 |
0.0117 USDT |
0.0095 USDT |
0.0109 USDT |
0.0095 USDT |
| 2023-03-08 |
0.0130 USDT |
4,216,462.8026 |
0.0132 USDT |
0.0116 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-03-07 |
0.0123 USDT |
4,409,502.2748 |
0.0116 USDT |
0.0112 USDT |
0.0116 USDT |
0.0123 USDT |
| 2023-03-06 |
0.0128 USDT |
1,533,118.4166 |
0.0133 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2023-03-05 |
0.0133 USDT |
1,622,910.8599 |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2023-03-04 |
0.0133 USDT |
5,341,257.1816 |
0.0135 USDT |
0.0120 USDT |
0.0127 USDT |
0.0131 USDT |
| 2023-03-03 |
0.0140 USDT |
2,419,231.4399 |
0.0139 USDT |
0.0134 USDT |
0.0137 USDT |
0.0137 USDT |
| 2023-03-02 |
0.0167 USDT |
1,287,134.1823 |
0.0175 USDT |
0.0169 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-03-01 |
0.0178 USDT |
1,371,758.1595 |
0.0178 USDT |
0.0170 USDT |
0.0176 USDT |
0.0177 USDT |
| 2023-02-28 |
0.0186 USDT |
1,824,803.7170 |
0.0186 USDT |
0.0175 USDT |
0.0179 USDT |
0.0176 USDT |
| 2023-02-27 |
0.0199 USDT |
933,471.5545 |
0.0188 USDT |
0.0184 USDT |
0.0188 USDT |
0.0189 USDT |
| 2023-02-26 |
0.0195 USDT |
3,263,288.9672 |
0.0189 USDT |
0.0186 USDT |
0.0190 USDT |
0.0211 USDT |
| 2023-02-25 |
0.0187 USDT |
3,040,473.2619 |
0.0188 USDT |
0.0170 USDT |
0.0179 USDT |
0.0179 USDT |
| 2023-02-24 |
0.0207 USDT |
2,780,598.5627 |
0.0202 USDT |
0.0180 USDT |
0.0197 USDT |
0.0193 USDT |
| 2023-02-23 |
0.0232 USDT |
1,349,782.9355 |
0.0219 USDT |
0.0217 USDT |
0.0223 USDT |
0.0220 USDT |
| 2023-02-22 |
0.0210 USDT |
1,330,521.1594 |
0.0205 USDT |
0.0203 USDT |
0.0210 USDT |
0.0211 USDT |
| 2023-02-21 |
0.0235 USDT |
1,713,665.8693 |
0.0234 USDT |
0.0213 USDT |
0.0222 USDT |
0.0221 USDT |
| 2023-02-20 |
0.0249 USDT |
1,047,097.0358 |
0.0248 USDT |
0.0242 USDT |
0.0246 USDT |
0.0245 USDT |
| 2023-02-19 |
0.0252 USDT |
2,716,860.9827 |
0.0249 USDT |
0.0230 USDT |
0.0246 USDT |
0.0247 USDT |
| 2023-02-18 |
0.0237 USDT |
1,095,456.9151 |
0.0239 USDT |
0.0228 USDT |
0.0234 USDT |
0.0234 USDT |
| 2023-02-17 |
0.0231 USDT |
1,472,504.1253 |
0.0242 USDT |
0.0227 USDT |
0.0239 USDT |
0.0239 USDT |
| 2023-02-16 |
0.0261 USDT |
3,084,719.4401 |
0.0269 USDT |
0.0227 USDT |
0.0236 USDT |
0.0229 USDT |
| 2023-02-15 |
0.0241 USDT |
1,496,255.5679 |
0.0279 USDT |
0.0260 USDT |
0.0271 USDT |
0.0272 USDT |