Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.4243 USDT |
56,547.5095 |
0.3944 USDT |
0.3925 USDT |
0.4023 USDT |
0.3981 USDT |
| 2021-11-19 |
0.3879 USDT |
99,334.6615 |
0.4532 USDT |
0.4167 USDT |
0.4508 USDT |
0.4429 USDT |
| 2021-11-18 |
0.3557 USDT |
134,733.9944 |
0.3401 USDT |
0.2953 USDT |
0.3160 USDT |
0.3049 USDT |
| 2021-11-17 |
0.4702 USDT |
33,471.3242 |
0.4481 USDT |
0.4450 USDT |
0.4569 USDT |
0.4479 USDT |
| 2021-11-16 |
0.5240 USDT |
97,955.9547 |
0.5052 USDT |
0.4528 USDT |
0.5052 USDT |
0.4905 USDT |
| 2021-11-15 |
0.7320 USDT |
23,088.0616 |
0.7774 USDT |
0.7130 USDT |
0.7321 USDT |
0.7148 USDT |
| 2021-11-14 |
0.7439 USDT |
23,185.9103 |
0.6878 USDT |
0.6821 USDT |
0.7079 USDT |
0.7198 USDT |
| 2021-11-13 |
0.7181 USDT |
16,633.1448 |
0.7113 USDT |
0.6961 USDT |
0.7136 USDT |
0.7127 USDT |
| 2021-11-12 |
0.8057 USDT |
29,339.3103 |
0.7366 USDT |
0.7308 USDT |
0.7529 USDT |
0.7420 USDT |
| 2021-11-11 |
0.8352 USDT |
47,098.0600 |
0.9157 USDT |
0.8960 USDT |
0.9414 USDT |
0.9348 USDT |
| 2021-11-10 |
0.7789 USDT |
172,207.5315 |
0.6891 USDT |
0.5329 USDT |
0.7031 USDT |
0.6843 USDT |
| 2021-11-09 |
1.0690 USDT |
22,800.1768 |
1.0146 USDT |
0.9968 USDT |
1.0457 USDT |
1.0027 USDT |
| 2021-11-08 |
1.0768 USDT |
27,072.9109 |
0.9910 USDT |
0.9786 USDT |
1.0222 USDT |
1.0341 USDT |
| 2021-11-07 |
1.2755 USDT |
15,497.6474 |
1.2424 USDT |
1.1872 USDT |
1.2369 USDT |
1.2087 USDT |
| 2021-11-06 |
1.4240 USDT |
35,544.9214 |
1.2788 USDT |
1.2387 USDT |
1.3345 USDT |
1.3416 USDT |
| 2021-11-05 |
1.0635 USDT |
102,711.9392 |
1.6059 USDT |
1.5126 USDT |
1.8368 USDT |
1.8285 USDT |
| 2021-11-04 |
1.1248 USDT |
150,377.2523 |
0.9718 USDT |
0.9199 USDT |
1.0250 USDT |
0.9199 USDT |
| 2021-11-03 |
2.5081 USDT |
31,412.1895 |
2.3866 USDT |
1.8464 USDT |
2.0752 USDT |
2.0626 USDT |
| 2021-11-02 |
3.2460 USDT |
14,374.5727 |
2.9673 USDT |
2.9148 USDT |
3.1086 USDT |
3.0492 USDT |
| 2021-11-01 |
3.5799 USDT |
5,840.1760 |
3.5468 USDT |
3.2749 USDT |
3.5192 USDT |
3.5054 USDT |
| 2021-10-31 |
2.9229 USDT |
12,674.6908 |
2.8366 USDT |
2.6716 USDT |
2.9761 USDT |
3.1020 USDT |
| 2021-10-30 |
4.0132 USDT |
19,073.5813 |
3.8895 USDT |
2.5527 USDT |
3.3740 USDT |
3.0835 USDT |
| 2021-10-29 |
3.9984 USDT |
7,637.4354 |
4.8087 USDT |
4.3678 USDT |
4.6624 USDT |
4.5239 USDT |
| 2021-10-28 |
5.0644 USDT |
44,306.0390 |
2.9282 USDT |
2.6078 USDT |
3.6017 USDT |
3.7466 USDT |
| 2021-10-27 |
5.8970 USDT |
34,684.5137 |
10.1118 USDT |
6.7766 USDT |
9.1447 USDT |
8.6220 USDT |
| 2021-10-26 |
2.3956 USDT |
21,193.5154 |
2.6494 USDT |
2.3137 USDT |
2.6510 USDT |
2.8008 USDT |
| 2021-10-25 |
1.6444 USDT |
13,843.8292 |
1.9434 USDT |
1.8865 USDT |
2.0426 USDT |
2.0858 USDT |
| 2021-10-24 |
1.6943 USDT |
62,508.3960 |
1.5225 USDT |
1.1891 USDT |
1.4354 USDT |
1.3044 USDT |
| 2021-10-23 |
0.9450 USDT |
30,198.5594 |
1.1436 USDT |
1.1021 USDT |
1.1932 USDT |
1.2393 USDT |
| 2021-10-22 |
0.6952 USDT |
18,107.3175 |
0.6952 USDT |
0.6878 USDT |
0.7118 USDT |
0.7117 USDT |
| 2021-10-21 |
0.7501 USDT |
15,670.9013 |
0.6867 USDT |
0.6867 USDT |
0.7016 USDT |
0.6966 USDT |
| 2021-10-20 |
0.7473 USDT |
21,530.0260 |
0.7770 USDT |
0.7502 USDT |
0.7718 USDT |
0.7678 USDT |
| 2021-10-19 |
0.7789 USDT |
21,597.9252 |
0.7275 USDT |
0.7171 USDT |
0.7550 USDT |
0.7748 USDT |
| 2021-10-18 |
0.7879 USDT |
21,573.5271 |
0.8583 USDT |
0.8099 USDT |
0.8479 USDT |
0.8132 USDT |
| 2021-10-17 |
0.6076 USDT |
87,276.1450 |
0.6281 USDT |
0.4966 USDT |
0.5878 USDT |
0.5935 USDT |
| 2021-10-16 |
0.6461 USDT |
30,411.0353 |
0.6405 USDT |
0.5976 USDT |
0.6267 USDT |
0.6362 USDT |
| 2021-10-15 |
0.6577 USDT |
43,391.6284 |
0.6922 USDT |
0.6370 USDT |
0.6791 USDT |
0.6588 USDT |
| 2021-10-14 |
0.9178 USDT |
17,151.5893 |
0.8343 USDT |
0.8195 USDT |
0.8466 USDT |
0.8224 USDT |
| 2021-10-13 |
1.0091 USDT |
15,343.1466 |
0.9850 USDT |
0.9660 USDT |
0.9987 USDT |
1.0046 USDT |
| 2021-10-12 |
1.1263 USDT |
22,520.4748 |
1.0100 USDT |
0.9975 USDT |
1.0988 USDT |
1.0667 USDT |
| 2021-10-11 |
1.1518 USDT |
36,803.4085 |
1.1775 USDT |
1.1002 USDT |
1.2166 USDT |
1.2627 USDT |
| 2021-10-10 |
0.9079 USDT |
30,617.6075 |
0.9221 USDT |
0.8122 USDT |
0.8852 USDT |
0.8812 USDT |
| 2021-10-09 |
1.0833 USDT |
23,621.2766 |
0.9041 USDT |
0.8783 USDT |
0.9450 USDT |
0.9793 USDT |
| 2021-10-08 |
1.2820 USDT |
42,706.3765 |
1.1835 USDT |
1.1500 USDT |
1.3841 USDT |
1.3943 USDT |
| 2021-10-07 |
2.5626 USDT |
122,348.1546 |
1.6351 USDT |
1.0131 USDT |
1.2802 USDT |
1.2212 USDT |
| 2021-10-06 |
1.7841 USDT |
30,042.9555 |
2.9023 USDT |
2.8144 USDT |
3.5268 USDT |
3.4288 USDT |
| 2021-10-05 |
0.7077 USDT |
80,211.4036 |
0.7618 USDT |
0.7423 USDT |
0.9156 USDT |
0.9515 USDT |
| 2021-10-04 |
0.2988 USDT |
141,518.3310 |
0.5648 USDT |
0.5340 USDT |
0.6861 USDT |
0.6046 USDT |
| 2021-10-03 |
0.1436 USDT |
117,852.2888 |
0.1449 USDT |
0.1444 USDT |
0.1548 USDT |
0.1564 USDT |
| 2021-10-02 |
0.1204 USDT |
108,287.3826 |
0.1425 USDT |
0.1318 USDT |
0.1406 USDT |
0.1386 USDT |