Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0122 USDT |
1,543,561.5957 |
0.0127 USDT |
0.0126 USDT |
0.0130 USDT |
0.0127 USDT |
| 2022-01-08 |
0.0125 USDT |
3,295,067.0649 |
0.0108 USDT |
0.0105 USDT |
0.0111 USDT |
0.0117 USDT |
| 2022-01-07 |
0.0142 USDT |
1,633,740.7137 |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2022-01-06 |
0.0154 USDT |
1,564,339.5018 |
0.0171 USDT |
0.0163 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-01-05 |
0.0183 USDT |
3,705,602.4113 |
0.0185 USDT |
0.0144 USDT |
0.0163 USDT |
0.0155 USDT |
| 2022-01-04 |
0.0207 USDT |
624,112.3573 |
0.0202 USDT |
0.0199 USDT |
0.0202 USDT |
0.0202 USDT |
| 2022-01-03 |
0.0221 USDT |
977,402.0808 |
0.0215 USDT |
0.0194 USDT |
0.0209 USDT |
0.0212 USDT |
| 2022-01-02 |
0.0229 USDT |
402,357.0439 |
0.0228 USDT |
0.0225 USDT |
0.0229 USDT |
0.0230 USDT |
| 2022-01-01 |
0.0227 USDT |
459,546.4789 |
0.0233 USDT |
0.0230 USDT |
0.0234 USDT |
0.0230 USDT |
| 2021-12-31 |
0.0229 USDT |
883,471.3117 |
0.0212 USDT |
0.0212 USDT |
0.0225 USDT |
0.0222 USDT |
| 2021-12-30 |
0.0229 USDT |
698,573.7328 |
0.0229 USDT |
0.0221 USDT |
0.0229 USDT |
0.0229 USDT |
| 2021-12-29 |
0.0259 USDT |
854,318.0844 |
0.0245 USDT |
0.0232 USDT |
0.0243 USDT |
0.0238 USDT |
| 2021-12-28 |
0.0290 USDT |
1,028,590.6026 |
0.0269 USDT |
0.0254 USDT |
0.0265 USDT |
0.0261 USDT |
| 2021-12-27 |
0.0358 USDT |
376,316.8781 |
0.0368 USDT |
0.0361 USDT |
0.0373 USDT |
0.0381 USDT |
| 2021-12-26 |
0.0341 USDT |
500,278.1937 |
0.0356 USDT |
0.0339 USDT |
0.0360 USDT |
0.0355 USDT |
| 2021-12-25 |
0.0328 USDT |
436,755.2258 |
0.0355 USDT |
0.0333 USDT |
0.0346 USDT |
0.0345 USDT |
| 2021-12-24 |
0.0392 USDT |
861,005.2841 |
0.0328 USDT |
0.0317 USDT |
0.0332 USDT |
0.0319 USDT |
| 2021-12-23 |
0.0403 USDT |
772,913.5781 |
0.0454 USDT |
0.0431 USDT |
0.0447 USDT |
0.0471 USDT |
| 2021-12-22 |
0.0381 USDT |
822,814.0765 |
0.0425 USDT |
0.0377 USDT |
0.0391 USDT |
0.0390 USDT |
| 2021-12-21 |
0.0297 USDT |
815,058.2239 |
0.0304 USDT |
0.0295 USDT |
0.0306 USDT |
0.0321 USDT |
| 2021-12-20 |
0.0253 USDT |
1,703,612.2582 |
0.0305 USDT |
0.0265 USDT |
0.0280 USDT |
0.0275 USDT |
| 2021-12-19 |
0.0286 USDT |
499,784.4948 |
0.0277 USDT |
0.0265 USDT |
0.0272 USDT |
0.0268 USDT |
| 2021-12-18 |
0.0290 USDT |
554,125.1897 |
0.0290 USDT |
0.0281 USDT |
0.0287 USDT |
0.0287 USDT |
| 2021-12-17 |
0.0304 USDT |
759,509.1410 |
0.0288 USDT |
0.0271 USDT |
0.0290 USDT |
0.0277 USDT |
| 2021-12-16 |
0.0367 USDT |
477,435.5492 |
0.0343 USDT |
0.0336 USDT |
0.0351 USDT |
0.0345 USDT |
| 2021-12-15 |
0.0362 USDT |
510,602.0533 |
0.0383 USDT |
0.0358 USDT |
0.0373 USDT |
0.0370 USDT |
| 2021-12-14 |
0.0369 USDT |
660,845.0513 |
0.0360 USDT |
0.0360 USDT |
0.0376 USDT |
0.0377 USDT |
| 2021-12-13 |
0.0460 USDT |
1,105,696.1289 |
0.0342 USDT |
0.0333 USDT |
0.0352 USDT |
0.0364 USDT |
| 2021-12-12 |
0.0453 USDT |
417,128.3429 |
0.0487 USDT |
0.0477 USDT |
0.0496 USDT |
0.0507 USDT |
| 2021-12-11 |
0.0405 USDT |
317,822.3724 |
0.0407 USDT |
0.0399 USDT |
0.0409 USDT |
0.0416 USDT |
| 2021-12-10 |
0.0450 USDT |
330,842.2590 |
0.0435 USDT |
0.0433 USDT |
0.0445 USDT |
0.0435 USDT |
| 2021-12-09 |
0.0498 USDT |
496,712.7812 |
0.0445 USDT |
0.0438 USDT |
0.0460 USDT |
0.0445 USDT |
| 2021-12-08 |
0.0535 USDT |
216,215.3750 |
0.0551 USDT |
0.0542 USDT |
0.0554 USDT |
0.0550 USDT |
| 2021-12-07 |
0.0573 USDT |
395,031.6334 |
0.0535 USDT |
0.0495 USDT |
0.0517 USDT |
0.0513 USDT |
| 2021-12-06 |
0.0476 USDT |
521,855.2948 |
0.0494 USDT |
0.0480 USDT |
0.0502 USDT |
0.0569 USDT |
| 2021-12-05 |
0.0563 USDT |
635,656.1742 |
0.0524 USDT |
0.0487 USDT |
0.0523 USDT |
0.0524 USDT |
| 2021-12-04 |
0.0605 USDT |
1,205,534.6071 |
0.0637 USDT |
0.0601 USDT |
0.0633 USDT |
0.0606 USDT |
| 2021-12-03 |
0.1003 USDT |
444,659.7175 |
0.0891 USDT |
0.0843 USDT |
0.0922 USDT |
0.0887 USDT |
| 2021-12-02 |
0.1116 USDT |
204,142.9179 |
0.1079 USDT |
0.1047 USDT |
0.1087 USDT |
0.1083 USDT |
| 2021-12-01 |
0.1879 USDT |
536,642.8096 |
0.1578 USDT |
0.1279 USDT |
0.1345 USDT |
0.1285 USDT |
| 2021-11-30 |
0.2719 USDT |
310,170.3307 |
0.2547 USDT |
0.2304 USDT |
0.2571 USDT |
0.2554 USDT |
| 2021-11-29 |
0.1691 USDT |
240,400.6066 |
0.1852 USDT |
0.1830 USDT |
0.2003 USDT |
0.2131 USDT |
| 2021-11-28 |
0.1398 USDT |
148,799.4562 |
0.1369 USDT |
0.1362 USDT |
0.1403 USDT |
0.1446 USDT |
| 2021-11-27 |
0.1611 USDT |
183,831.4416 |
0.1708 USDT |
0.1470 USDT |
0.1551 USDT |
0.1550 USDT |
| 2021-11-26 |
0.1639 USDT |
333,919.1202 |
0.1535 USDT |
0.1517 USDT |
0.1711 USDT |
0.1702 USDT |
| 2021-11-25 |
0.2219 USDT |
335,498.3106 |
0.2515 USDT |
0.2071 USDT |
0.2208 USDT |
0.2151 USDT |
| 2021-11-24 |
0.1963 USDT |
326,808.6150 |
0.1677 USDT |
0.1642 USDT |
0.1789 USDT |
0.1868 USDT |
| 2021-11-23 |
0.2674 USDT |
91,571.0729 |
0.2534 USDT |
0.2404 USDT |
0.2475 USDT |
0.2469 USDT |
| 2021-11-22 |
0.3085 USDT |
107,373.6732 |
0.2876 USDT |
0.2723 USDT |
0.2861 USDT |
0.2849 USDT |
| 2021-11-21 |
0.3591 USDT |
63,339.7882 |
0.3304 USDT |
0.3217 USDT |
0.3291 USDT |
0.3280 USDT |