Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.0204 USDT |
555,858.8637 |
0.0205 USDT |
0.0201 USDT |
0.0203 USDT |
0.0205 USDT |
| 2022-12-25 |
0.0203 USDT |
496,746.9422 |
0.0200 USDT |
0.0198 USDT |
0.0200 USDT |
0.0202 USDT |
| 2022-12-24 |
0.0204 USDT |
331,635.9002 |
0.0207 USDT |
0.0204 USDT |
0.0205 USDT |
0.0205 USDT |
| 2022-12-23 |
0.0207 USDT |
419,033.9628 |
0.0203 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2022-12-22 |
0.0204 USDT |
909,379.1653 |
0.0198 USDT |
0.0198 USDT |
0.0201 USDT |
0.0207 USDT |
| 2022-12-21 |
0.0207 USDT |
679,207.0615 |
0.0201 USDT |
0.0197 USDT |
0.0200 USDT |
0.0201 USDT |
| 2022-12-20 |
0.0212 USDT |
1,034,529.1319 |
0.0216 USDT |
0.0213 USDT |
0.0217 USDT |
0.0219 USDT |
| 2022-12-19 |
0.0225 USDT |
4,178,597.5825 |
0.0228 USDT |
0.0197 USDT |
0.0205 USDT |
0.0205 USDT |
| 2022-12-18 |
0.0203 USDT |
448,160.3287 |
0.0211 USDT |
0.0206 USDT |
0.0209 USDT |
0.0206 USDT |
| 2022-12-17 |
0.0203 USDT |
1,829,663.4983 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0208 USDT |
| 2022-12-16 |
0.0241 USDT |
989,624.0574 |
0.0227 USDT |
0.0223 USDT |
0.0229 USDT |
0.0233 USDT |
| 2022-12-15 |
0.0263 USDT |
748,396.9858 |
0.0259 USDT |
0.0257 USDT |
0.0261 USDT |
0.0258 USDT |
| 2022-12-14 |
0.0285 USDT |
753,086.4209 |
0.0274 USDT |
0.0269 USDT |
0.0275 USDT |
0.0272 USDT |
| 2022-12-13 |
0.0280 USDT |
481,384.5603 |
0.0285 USDT |
0.0285 USDT |
0.0291 USDT |
0.0292 USDT |
| 2022-12-12 |
0.0263 USDT |
705,667.0703 |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0277 USDT |
| 2022-12-11 |
0.0303 USDT |
486,389.2545 |
0.0306 USDT |
0.0296 USDT |
0.0298 USDT |
0.0297 USDT |
| 2022-12-10 |
0.0304 USDT |
276,960.8560 |
0.0304 USDT |
0.0297 USDT |
0.0299 USDT |
0.0299 USDT |
| 2022-12-09 |
0.0307 USDT |
321,894.5010 |
0.0300 USDT |
0.0296 USDT |
0.0300 USDT |
0.0302 USDT |
| 2022-12-08 |
0.0300 USDT |
603,754.7884 |
0.0302 USDT |
0.0301 USDT |
0.0305 USDT |
0.0309 USDT |
| 2022-12-07 |
0.0295 USDT |
581,530.9238 |
0.0292 USDT |
0.0289 USDT |
0.0291 USDT |
0.0290 USDT |
| 2022-12-06 |
0.0318 USDT |
263,515.9885 |
0.0309 USDT |
0.0306 USDT |
0.0311 USDT |
0.0310 USDT |
| 2022-12-05 |
0.0368 USDT |
1,030,587.5610 |
0.0329 USDT |
0.0309 USDT |
0.0320 USDT |
0.0323 USDT |
| 2022-12-04 |
0.0339 USDT |
339,370.8247 |
0.0338 USDT |
0.0337 USDT |
0.0341 USDT |
0.0344 USDT |
| 2022-12-03 |
0.0346 USDT |
510,508.5386 |
0.0347 USDT |
0.0337 USDT |
0.0341 USDT |
0.0340 USDT |
| 2022-12-02 |
0.0334 USDT |
461,683.1933 |
0.0334 USDT |
0.0333 USDT |
0.0337 USDT |
0.0344 USDT |
| 2022-12-01 |
0.0337 USDT |
524,692.4979 |
0.0330 USDT |
0.0323 USDT |
0.0329 USDT |
0.0330 USDT |
| 2022-11-30 |
0.0340 USDT |
723,548.0149 |
0.0339 USDT |
0.0337 USDT |
0.0348 USDT |
0.0354 USDT |
| 2022-11-29 |
0.0330 USDT |
590,766.7550 |
0.0323 USDT |
0.0322 USDT |
0.0326 USDT |
0.0326 USDT |
| 2022-11-28 |
0.0324 USDT |
539,530.4613 |
0.0317 USDT |
0.0317 USDT |
0.0322 USDT |
0.0325 USDT |
| 2022-11-27 |
0.0355 USDT |
662,154.9160 |
0.0361 USDT |
0.0360 USDT |
0.0367 USDT |
0.0371 USDT |
| 2022-11-26 |
0.0345 USDT |
567,063.6534 |
0.0327 USDT |
0.0312 USDT |
0.0329 USDT |
0.0313 USDT |
| 2022-11-25 |
0.0334 USDT |
808,275.3802 |
0.0350 USDT |
0.0335 USDT |
0.0340 USDT |
0.0337 USDT |
| 2022-11-24 |
0.0327 USDT |
412,063.3359 |
0.0323 USDT |
0.0319 USDT |
0.0325 USDT |
0.0323 USDT |
| 2022-11-23 |
0.0319 USDT |
1,094,100.0432 |
0.0310 USDT |
0.0308 USDT |
0.0320 USDT |
0.0323 USDT |
| 2022-11-22 |
0.0276 USDT |
1,163,163.4663 |
0.0290 USDT |
0.0289 USDT |
0.0297 USDT |
0.0306 USDT |
| 2022-11-21 |
0.0283 USDT |
2,550,502.2138 |
0.0270 USDT |
0.0252 USDT |
0.0273 USDT |
0.0274 USDT |
| 2022-11-20 |
0.0330 USDT |
1,814,365.3211 |
0.0327 USDT |
0.0296 USDT |
0.0312 USDT |
0.0306 USDT |
| 2022-11-19 |
0.0342 USDT |
315,974.3351 |
0.0348 USDT |
0.0344 USDT |
0.0349 USDT |
0.0349 USDT |
| 2022-11-18 |
0.0346 USDT |
647,317.4792 |
0.0341 USDT |
0.0329 USDT |
0.0336 USDT |
0.0338 USDT |
| 2022-11-17 |
0.0344 USDT |
566,885.5274 |
0.0345 USDT |
0.0339 USDT |
0.0343 USDT |
0.0342 USDT |
| 2022-11-16 |
0.0368 USDT |
874,058.8070 |
0.0346 USDT |
0.0338 USDT |
0.0347 USDT |
0.0351 USDT |
| 2022-11-15 |
0.0365 USDT |
1,271,469.8770 |
0.0388 USDT |
0.0357 USDT |
0.0365 USDT |
0.0363 USDT |
| 2022-11-14 |
0.0343 USDT |
1,900,280.1996 |
0.0342 USDT |
0.0324 USDT |
0.0340 USDT |
0.0336 USDT |
| 2022-11-13 |
0.0390 USDT |
1,522,074.0920 |
0.0370 USDT |
0.0349 USDT |
0.0366 USDT |
0.0349 USDT |
| 2022-11-12 |
0.0432 USDT |
547,648.1596 |
0.0430 USDT |
0.0422 USDT |
0.0431 USDT |
0.0431 USDT |
| 2022-11-11 |
0.0481 USDT |
1,122,894.7888 |
0.0451 USDT |
0.0435 USDT |
0.0458 USDT |
0.0468 USDT |
| 2022-11-10 |
0.0424 USDT |
2,378,539.1606 |
0.0542 USDT |
0.0491 USDT |
0.0529 USDT |
0.0545 USDT |
| 2022-11-09 |
0.0444 USDT |
14,579,701.6040 |
0.0436 USDT |
0.0298 USDT |
0.0329 USDT |
0.0329 USDT |
| 2022-11-08 |
0.0654 USDT |
9,787,362.7679 |
0.0681 USDT |
0.0425 USDT |
0.0578 USDT |
0.0559 USDT |
| 2022-11-07 |
0.0995 USDT |
329,765.7153 |
0.0965 USDT |
0.0965 USDT |
0.0980 USDT |
0.0994 USDT |