Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.0205 USDT |
1,418,401.4175 |
0.0217 USDT |
0.0213 USDT |
0.0219 USDT |
0.0216 USDT |
| 2023-02-13 |
0.0212 USDT |
3,196,843.0341 |
0.0191 USDT |
0.0183 USDT |
0.0193 USDT |
0.0199 USDT |
| 2023-02-12 |
0.0241 USDT |
3,416,083.9143 |
0.0251 USDT |
0.0213 USDT |
0.0231 USDT |
0.0227 USDT |
| 2023-02-11 |
0.0239 USDT |
1,653,159.4931 |
0.0234 USDT |
0.0223 USDT |
0.0230 USDT |
0.0229 USDT |
| 2023-02-10 |
0.0228 USDT |
8,171,352.9323 |
0.0220 USDT |
0.0216 USDT |
0.0251 USDT |
0.0254 USDT |
| 2023-02-09 |
0.0254 USDT |
5,516,471.4310 |
0.0250 USDT |
0.0204 USDT |
0.0219 USDT |
0.0208 USDT |
| 2023-02-08 |
0.0325 USDT |
944,036.1231 |
0.0304 USDT |
0.0293 USDT |
0.0300 USDT |
0.0298 USDT |
| 2023-02-07 |
0.0334 USDT |
2,879,274.6214 |
0.0323 USDT |
0.0313 USDT |
0.0334 USDT |
0.0346 USDT |
| 2023-02-06 |
0.0362 USDT |
1,457,876.4902 |
0.0352 USDT |
0.0348 USDT |
0.0359 USDT |
0.0361 USDT |
| 2023-02-05 |
0.0394 USDT |
2,639,440.2995 |
0.0379 USDT |
0.0336 USDT |
0.0352 USDT |
0.0366 USDT |
| 2023-02-04 |
0.0434 USDT |
954,866.5376 |
0.0474 USDT |
0.0456 USDT |
0.0479 USDT |
0.0472 USDT |
| 2023-02-03 |
0.0322 USDT |
933,323.6876 |
0.0324 USDT |
0.0314 USDT |
0.0323 USDT |
0.0334 USDT |
| 2023-02-02 |
0.0321 USDT |
2,095,357.7766 |
0.0327 USDT |
0.0287 USDT |
0.0318 USDT |
0.0315 USDT |
| 2023-02-01 |
0.0273 USDT |
2,072,574.2861 |
0.0278 USDT |
0.0275 USDT |
0.0292 USDT |
0.0291 USDT |
| 2023-01-31 |
0.0280 USDT |
1,883,859.7428 |
0.0292 USDT |
0.0268 USDT |
0.0287 USDT |
0.0275 USDT |
| 2023-01-30 |
0.0277 USDT |
2,662,920.3376 |
0.0276 USDT |
0.0240 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-01-29 |
0.0302 USDT |
755,472.4323 |
0.0313 USDT |
0.0302 USDT |
0.0309 USDT |
0.0309 USDT |
| 2023-01-28 |
0.0300 USDT |
645,268.0778 |
0.0289 USDT |
0.0279 USDT |
0.0286 USDT |
0.0287 USDT |
| 2023-01-27 |
0.0276 USDT |
747,770.7292 |
0.0286 USDT |
0.0282 USDT |
0.0288 USDT |
0.0286 USDT |
| 2023-01-26 |
0.0283 USDT |
1,039,269.1973 |
0.0275 USDT |
0.0271 USDT |
0.0279 USDT |
0.0278 USDT |
| 2023-01-25 |
0.0258 USDT |
2,484,771.6090 |
0.0261 USDT |
0.0258 USDT |
0.0265 USDT |
0.0290 USDT |
| 2023-01-24 |
0.0314 USDT |
1,141,960.5966 |
0.0305 USDT |
0.0291 USDT |
0.0305 USDT |
0.0302 USDT |
| 2023-01-23 |
0.0321 USDT |
580,468.5752 |
0.0315 USDT |
0.0313 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-01-22 |
0.0325 USDT |
3,324,233.4392 |
0.0342 USDT |
0.0287 USDT |
0.0308 USDT |
0.0312 USDT |
| 2023-01-21 |
0.0339 USDT |
724,807.4676 |
0.0344 USDT |
0.0334 USDT |
0.0343 USDT |
0.0338 USDT |
| 2023-01-20 |
0.0305 USDT |
3,218,685.2791 |
0.0305 USDT |
0.0302 USDT |
0.0314 USDT |
0.0336 USDT |
| 2023-01-19 |
0.0274 USDT |
1,060,928.8427 |
0.0293 USDT |
0.0282 USDT |
0.0290 USDT |
0.0296 USDT |
| 2023-01-18 |
0.0366 USDT |
2,886,377.3340 |
0.0293 USDT |
0.0261 USDT |
0.0279 USDT |
0.0273 USDT |
| 2023-01-17 |
0.0306 USDT |
812,412.0142 |
0.0317 USDT |
0.0304 USDT |
0.0312 USDT |
0.0306 USDT |
| 2023-01-16 |
0.0326 USDT |
1,867,548.1544 |
0.0296 USDT |
0.0294 USDT |
0.0312 USDT |
0.0310 USDT |
| 2023-01-15 |
0.0296 USDT |
1,353,226.0371 |
0.0298 USDT |
0.0287 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-01-14 |
0.0318 USDT |
1,236,243.5355 |
0.0310 USDT |
0.0303 USDT |
0.0313 USDT |
0.0315 USDT |
| 2023-01-13 |
0.0263 USDT |
2,319,947.8067 |
0.0260 USDT |
0.0256 USDT |
0.0268 USDT |
0.0289 USDT |
| 2023-01-12 |
0.0240 USDT |
1,562,741.6723 |
0.0253 USDT |
0.0245 USDT |
0.0255 USDT |
0.0254 USDT |
| 2023-01-11 |
0.0216 USDT |
2,150,704.3267 |
0.0197 USDT |
0.0195 USDT |
0.0202 USDT |
0.0210 USDT |
| 2023-01-10 |
0.0233 USDT |
1,885,945.5096 |
0.0247 USDT |
0.0235 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-01-09 |
0.0217 USDT |
2,759,351.6256 |
0.0218 USDT |
0.0200 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-01-08 |
0.0190 USDT |
1,400,382.2707 |
0.0190 USDT |
0.0190 USDT |
0.0199 USDT |
0.0202 USDT |
| 2023-01-07 |
0.0193 USDT |
658,408.0807 |
0.0186 USDT |
0.0185 USDT |
0.0188 USDT |
0.0190 USDT |
| 2023-01-06 |
0.0184 USDT |
925,402.9713 |
0.0191 USDT |
0.0186 USDT |
0.0189 USDT |
0.0190 USDT |
| 2023-01-05 |
0.0203 USDT |
1,648,914.4453 |
0.0197 USDT |
0.0180 USDT |
0.0197 USDT |
0.0186 USDT |
| 2023-01-04 |
0.0188 USDT |
1,285,829.0039 |
0.0190 USDT |
0.0181 USDT |
0.0183 USDT |
0.0183 USDT |
| 2023-01-03 |
0.0182 USDT |
323,919.1514 |
0.0178 USDT |
0.0178 USDT |
0.0179 USDT |
0.0180 USDT |
| 2023-01-02 |
0.0184 USDT |
449,421.8446 |
0.0185 USDT |
0.0185 USDT |
0.0186 USDT |
0.0187 USDT |
| 2023-01-01 |
0.0178 USDT |
429,172.8650 |
0.0180 USDT |
0.0180 USDT |
0.0181 USDT |
0.0181 USDT |
| 2022-12-31 |
0.0180 USDT |
507,022.7757 |
0.0183 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2022-12-30 |
0.0181 USDT |
537,858.3468 |
0.0175 USDT |
0.0173 USDT |
0.0175 USDT |
0.0178 USDT |
| 2022-12-29 |
0.0185 USDT |
2,499,617.1267 |
0.0189 USDT |
0.0181 USDT |
0.0190 USDT |
0.0194 USDT |
| 2022-12-28 |
0.0181 USDT |
1,464,625.3614 |
0.0180 USDT |
0.0170 USDT |
0.0174 USDT |
0.0173 USDT |
| 2022-12-27 |
0.0198 USDT |
580,131.8787 |
0.0190 USDT |
0.0189 USDT |
0.0191 USDT |
0.0194 USDT |