Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.1079 USDT |
105,421.8909 |
0.1153 USDT |
0.1138 USDT |
0.1162 USDT |
0.1157 USDT |
| 2021-09-30 |
0.0979 USDT |
63,994.4560 |
0.0991 USDT |
0.0983 USDT |
0.1008 USDT |
0.0985 USDT |
| 2021-09-29 |
0.0945 USDT |
49,909.7560 |
0.0898 USDT |
0.0897 USDT |
0.0910 USDT |
0.0917 USDT |
| 2021-09-28 |
0.0925 USDT |
66,802.5919 |
0.0947 USDT |
0.0919 USDT |
0.0945 USDT |
0.0941 USDT |
| 2021-09-27 |
0.0985 USDT |
127,040.2382 |
0.0906 USDT |
0.0893 USDT |
0.0969 USDT |
0.0942 USDT |
| 2021-09-26 |
0.0987 USDT |
123,478.4846 |
0.1014 USDT |
0.0949 USDT |
0.0984 USDT |
0.0977 USDT |
| 2021-09-25 |
0.1105 USDT |
112,537.1805 |
0.1060 USDT |
0.1027 USDT |
0.1062 USDT |
0.1095 USDT |
| 2021-09-24 |
0.1095 USDT |
156,858.1125 |
0.1068 USDT |
0.1068 USDT |
0.1108 USDT |
0.1219 USDT |
| 2021-09-23 |
0.1199 USDT |
74,901.8513 |
0.1284 USDT |
0.1232 USDT |
0.1261 USDT |
0.1258 USDT |
| 2021-09-22 |
0.1056 USDT |
84,821.7878 |
0.1102 USDT |
0.1097 USDT |
0.1135 USDT |
0.1121 USDT |
| 2021-09-21 |
0.1037 USDT |
396,433.5425 |
0.0931 USDT |
0.0861 USDT |
0.0990 USDT |
0.0973 USDT |
| 2021-09-20 |
0.1245 USDT |
174,048.0667 |
0.1106 USDT |
0.1056 USDT |
0.1106 USDT |
0.1073 USDT |
| 2021-09-19 |
0.1598 USDT |
163,536.3469 |
0.1789 USDT |
0.1592 USDT |
0.1723 USDT |
0.1693 USDT |
| 2021-09-18 |
0.1754 USDT |
55,406.9536 |
0.1505 USDT |
0.1489 USDT |
0.1521 USDT |
0.1499 USDT |
| 2021-09-17 |
0.2291 USDT |
122,408.9746 |
0.2070 USDT |
0.1862 USDT |
0.2031 USDT |
0.1984 USDT |
| 2021-09-16 |
0.1697 USDT |
289,133.1449 |
0.2065 USDT |
0.1904 USDT |
0.2164 USDT |
0.2362 USDT |
| 2021-09-15 |
0.1223 USDT |
42,229.6027 |
0.1251 USDT |
0.1237 USDT |
0.1255 USDT |
0.1258 USDT |
| 2021-09-14 |
0.1158 USDT |
7,469.8678 |
0.1163 USDT |
0.1132 USDT |
0.1182 USDT |
0.1172 USDT |
| 2021-09-13 |
0.1143 USDT |
6,559.1439 |
0.1170 USDT |
0.1119 USDT |
0.1164 USDT |
0.1156 USDT |
| 2021-09-12 |
0.1340 USDT |
13,390.2781 |
0.1253 USDT |
0.1237 USDT |
0.1287 USDT |
0.1361 USDT |
| 2021-09-11 |
0.1393 USDT |
6,070.5281 |
0.1355 USDT |
0.1295 USDT |
0.1335 USDT |
0.1316 USDT |
| 2021-09-10 |
0.1542 USDT |
16,917.5500 |
0.1564 USDT |
0.1332 USDT |
0.1431 USDT |
0.1406 USDT |
| 2021-09-09 |
0.1637 USDT |
14,291.0312 |
0.1743 USDT |
0.1737 USDT |
0.1852 USDT |
0.1771 USDT |
| 2021-09-08 |
0.1494 USDT |
22,913.6000 |
0.1480 USDT |
0.1396 USDT |
0.1534 USDT |
0.1517 USDT |
| 2021-09-07 |
0.1214 USDT |
18,084.4899 |
0.1091 USDT |
0.1020 USDT |
0.1120 USDT |
0.1162 USDT |
| 2021-09-06 |
0.3869 USDT |
5,451.0306 |
0.3733 USDT |
0.3646 USDT |
0.3806 USDT |
0.3681 USDT |
| 2021-09-05 |
0.4058 USDT |
6,106.7441 |
0.4081 USDT |
0.4037 USDT |
0.4162 USDT |
0.4084 USDT |
| 2021-09-04 |
0.3958 USDT |
6,596.3266 |
0.3869 USDT |
0.3869 USDT |
0.3983 USDT |
0.3988 USDT |
| 2021-09-03 |
0.3711 USDT |
4,184.9494 |
0.3681 USDT |
0.3536 USDT |
0.3669 USDT |
0.3543 USDT |
| 2021-09-02 |
0.3913 USDT |
4,917.0040 |
0.3752 USDT |
0.3709 USDT |
0.3780 USDT |
0.3874 USDT |
| 2021-09-01 |
0.3524 USDT |
2,236.8544 |
0.3712 USDT |
0.3707 USDT |
0.3820 USDT |
0.3856 USDT |
| 2021-08-31 |
0.3448 USDT |
3,465.6643 |
0.3399 USDT |
0.3322 USDT |
0.3471 USDT |
0.3400 USDT |
| 2021-08-30 |
0.3802 USDT |
2,381.5593 |
0.3746 USDT |
0.3438 USDT |
0.3644 USDT |
0.3442 USDT |
| 2021-08-29 |
0.4086 USDT |
3,383.7855 |
0.4059 USDT |
0.4028 USDT |
0.4119 USDT |
0.4098 USDT |
| 2021-08-28 |
0.4388 USDT |
1,658.6444 |
0.4240 USDT |
0.4175 USDT |
0.4295 USDT |
0.4189 USDT |
| 2021-08-27 |
0.4173 USDT |
3,269.2509 |
0.4726 USDT |
0.4569 USDT |
0.4662 USDT |
0.4662 USDT |
| 2021-08-26 |
0.4263 USDT |
3,048.0894 |
0.3939 USDT |
0.3939 USDT |
0.4053 USDT |
0.3973 USDT |
| 2021-08-25 |
0.4894 USDT |
3,649.7282 |
0.4810 USDT |
0.4762 USDT |
0.4860 USDT |
0.4857 USDT |
| 2021-08-24 |
0.5560 USDT |
3,721.0123 |
0.5119 USDT |
0.5097 USDT |
0.5254 USDT |
0.5128 USDT |
| 2021-08-23 |
0.6886 USDT |
1,196.5732 |
0.6771 USDT |
0.6688 USDT |
0.6747 USDT |
0.6744 USDT |
| 2021-08-22 |
0.7226 USDT |
2,031.8567 |
0.6669 USDT |
0.6558 USDT |
0.6712 USDT |
0.6783 USDT |
| 2021-08-21 |
0.7898 USDT |
4,281.6023 |
0.7405 USDT |
0.7326 USDT |
0.7591 USDT |
0.7327 USDT |
| 2021-08-20 |
0.8280 USDT |
3,216.2000 |
0.8323 USDT |
0.8264 USDT |
0.8505 USDT |
0.8447 USDT |
| 2021-08-19 |
0.7394 USDT |
3,026.9897 |
0.7985 USDT |
0.7791 USDT |
0.8065 USDT |
0.8001 USDT |
| 2021-08-18 |
0.7569 USDT |
8,533.6059 |
0.7230 USDT |
0.7199 USDT |
0.7663 USDT |
0.7641 USDT |
| 2021-08-17 |
1.0311 USDT |
7,623.7755 |
0.8295 USDT |
0.7547 USDT |
0.8180 USDT |
0.7940 USDT |
| 2021-08-16 |
1.1025 USDT |
14,377.5111 |
1.1280 USDT |
1.0438 USDT |
1.1866 USDT |
1.2049 USDT |
| 2021-08-15 |
0.8753 USDT |
8,429.9296 |
0.9092 USDT |
0.8820 USDT |
0.9113 USDT |
1.0018 USDT |
| 2021-08-14 |
0.8896 USDT |
3,599.5001 |
0.8434 USDT |
0.8413 USDT |
0.8760 USDT |
0.8741 USDT |
| 2021-08-13 |
0.8435 USDT |
4,425.6201 |
0.8951 USDT |
0.8865 USDT |
0.9187 USDT |
0.9158 USDT |