Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.2998 USDT |
131,328.9647 |
0.3092 USDT |
0.3058 USDT |
0.3104 USDT |
0.3115 USDT |
| 2024-06-26 |
0.3132 USDT |
174,054.3611 |
0.3062 USDT |
0.2911 USDT |
0.2969 USDT |
0.2953 USDT |
| 2024-06-25 |
0.3043 USDT |
319,318.3226 |
0.3016 USDT |
0.3016 USDT |
0.3262 USDT |
0.3445 USDT |
| 2024-06-24 |
0.2839 USDT |
380,776.4846 |
0.2682 USDT |
0.2551 USDT |
0.2692 USDT |
0.2791 USDT |
| 2024-06-23 |
0.3372 USDT |
164,677.4622 |
0.3282 USDT |
0.3125 USDT |
0.3293 USDT |
0.3233 USDT |
| 2024-06-22 |
0.3447 USDT |
83,446.0548 |
0.3524 USDT |
0.3492 USDT |
0.3549 USDT |
0.3515 USDT |
| 2024-06-21 |
0.3375 USDT |
346,083.4740 |
0.3235 USDT |
0.3124 USDT |
0.3276 USDT |
0.3431 USDT |
| 2024-06-20 |
0.3661 USDT |
110,520.3317 |
0.3585 USDT |
0.3505 USDT |
0.3581 USDT |
0.3505 USDT |
| 2024-06-19 |
0.3745 USDT |
123,678.8465 |
0.3677 USDT |
0.3537 USDT |
0.3579 USDT |
0.3564 USDT |
| 2024-06-18 |
0.3481 USDT |
486,461.5620 |
0.3308 USDT |
0.3173 USDT |
0.3375 USDT |
0.3648 USDT |
| 2024-06-17 |
0.4831 USDT |
314,435.3844 |
0.4642 USDT |
0.3963 USDT |
0.4477 USDT |
0.4726 USDT |
| 2024-06-16 |
0.5510 USDT |
75,900.5611 |
0.5591 USDT |
0.5466 USDT |
0.5555 USDT |
0.5618 USDT |
| 2024-06-15 |
0.5349 USDT |
69,550.7226 |
0.5596 USDT |
0.5492 USDT |
0.5602 USDT |
0.5524 USDT |
| 2024-06-14 |
0.5615 USDT |
350,273.4063 |
0.6375 USDT |
0.4691 USDT |
0.4928 USDT |
0.4871 USDT |
| 2024-06-13 |
0.6266 USDT |
63,208.7956 |
0.6284 USDT |
0.5836 USDT |
0.6009 USDT |
0.5989 USDT |
| 2024-06-12 |
0.7004 USDT |
146,628.3832 |
0.7708 USDT |
0.6909 USDT |
0.7388 USDT |
0.7011 USDT |
| 2024-06-11 |
0.6817 USDT |
129,540.0783 |
0.6392 USDT |
0.5985 USDT |
0.6351 USDT |
0.6467 USDT |
| 2024-06-10 |
0.7986 USDT |
49,968.0707 |
0.8129 USDT |
0.7584 USDT |
0.7736 USDT |
0.7750 USDT |
| 2024-06-09 |
0.8105 USDT |
37,573.9584 |
0.8244 USDT |
0.8071 USDT |
0.8265 USDT |
0.8347 USDT |
| 2024-06-08 |
0.8411 USDT |
44,199.9050 |
0.8173 USDT |
0.7911 USDT |
0.8113 USDT |
0.8105 USDT |
| 2024-06-07 |
0.8276 USDT |
502,556.3217 |
1.0109 USDT |
0.6308 USDT |
0.8608 USDT |
0.8633 USDT |
| 2024-06-06 |
1.1268 USDT |
47,826.3021 |
1.1286 USDT |
1.0337 USDT |
1.0783 USDT |
1.0706 USDT |
| 2024-06-05 |
1.1285 USDT |
51,006.4959 |
1.1819 USDT |
1.1327 USDT |
1.1588 USDT |
1.1370 USDT |
| 2024-06-04 |
0.9320 USDT |
55,614.0699 |
0.9113 USDT |
0.9108 USDT |
0.9493 USDT |
0.9961 USDT |
| 2024-06-03 |
1.0380 USDT |
56,497.8185 |
1.0725 USDT |
0.9981 USDT |
1.0326 USDT |
1.0293 USDT |
| 2024-06-02 |
1.0412 USDT |
60,587.3620 |
1.0364 USDT |
0.9461 USDT |
0.9934 USDT |
1.0215 USDT |
| 2024-06-01 |
1.1196 USDT |
35,339.1072 |
1.0993 USDT |
1.0945 USDT |
1.1168 USDT |
1.1124 USDT |
| 2024-05-31 |
1.1775 USDT |
78,873.6789 |
1.1808 USDT |
1.0573 USDT |
1.1260 USDT |
1.1515 USDT |
| 2024-05-30 |
1.3445 USDT |
65,820.9538 |
1.2815 USDT |
1.1621 USDT |
1.1988 USDT |
1.2003 USDT |
| 2024-05-29 |
1.5008 USDT |
96,743.0376 |
1.4227 USDT |
1.3168 USDT |
1.4436 USDT |
1.4607 USDT |
| 2024-05-28 |
1.2100 USDT |
148,568.4987 |
1.2812 USDT |
1.1828 USDT |
1.2727 USDT |
1.3301 USDT |
| 2024-05-27 |
1.1871 USDT |
66,918.3957 |
1.2371 USDT |
1.1552 USDT |
1.2282 USDT |
1.2181 USDT |
| 2024-05-26 |
1.0875 USDT |
27,120.8934 |
1.0564 USDT |
1.0233 USDT |
1.0541 USDT |
1.0617 USDT |
| 2024-05-25 |
1.1062 USDT |
18,276.2279 |
1.1126 USDT |
1.0959 USDT |
1.1184 USDT |
1.1023 USDT |
| 2024-05-24 |
1.0558 USDT |
83,314.5535 |
1.0309 USDT |
1.0238 USDT |
1.0679 USDT |
1.0732 USDT |
| 2024-05-23 |
1.1059 USDT |
166,538.1598 |
1.0869 USDT |
0.9150 USDT |
1.0533 USDT |
1.0808 USDT |
| 2024-05-22 |
1.2965 USDT |
73,715.7670 |
1.2176 USDT |
1.1933 USDT |
1.2346 USDT |
1.2209 USDT |
| 2024-05-21 |
1.2897 USDT |
123,395.6914 |
1.3474 USDT |
1.1918 USDT |
1.2482 USDT |
1.2103 USDT |
| 2024-05-20 |
1.1074 USDT |
95,119.0154 |
1.0850 USDT |
1.0737 USDT |
1.1065 USDT |
1.2549 USDT |
| 2024-05-19 |
1.1214 USDT |
42,576.3898 |
1.0764 USDT |
1.0287 USDT |
1.0399 USDT |
1.0390 USDT |
| 2024-05-18 |
1.1736 USDT |
27,736.2115 |
1.1353 USDT |
1.1230 USDT |
1.1396 USDT |
1.1736 USDT |
| 2024-05-17 |
1.1652 USDT |
56,866.5530 |
1.1951 USDT |
1.1587 USDT |
1.1907 USDT |
1.1825 USDT |
| 2024-05-16 |
1.2187 USDT |
58,022.2638 |
1.1071 USDT |
1.1042 USDT |
1.1454 USDT |
1.1365 USDT |
| 2024-05-15 |
1.0801 USDT |
89,940.7624 |
1.0363 USDT |
1.0353 USDT |
1.0657 USDT |
1.2572 USDT |
| 2024-05-14 |
1.0377 USDT |
79,155.5151 |
1.0193 USDT |
0.9684 USDT |
1.0173 USDT |
1.0120 USDT |
| 2024-05-13 |
1.0176 USDT |
74,743.1096 |
1.1568 USDT |
0.9896 USDT |
1.0167 USDT |
1.0159 USDT |
| 2024-05-12 |
0.9233 USDT |
27,137.5244 |
0.9260 USDT |
0.8717 USDT |
0.8937 USDT |
0.8900 USDT |
| 2024-05-11 |
0.9347 USDT |
37,831.0414 |
0.9379 USDT |
0.9240 USDT |
0.9499 USDT |
0.9254 USDT |
| 2024-05-10 |
0.9917 USDT |
115,490.0396 |
1.0422 USDT |
0.8833 USDT |
0.9257 USDT |
0.9147 USDT |
| 2024-05-09 |
0.9711 USDT |
94,176.0109 |
0.9396 USDT |
0.9311 USDT |
0.9613 USDT |
1.0303 USDT |