Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.9884 USDT |
92,010.3583 |
0.9911 USDT |
0.9215 USDT |
0.9865 USDT |
0.9389 USDT |
| 2024-05-07 |
1.1121 USDT |
52,187.0834 |
1.1448 USDT |
1.0465 USDT |
1.0689 USDT |
1.0660 USDT |
| 2024-05-06 |
1.2382 USDT |
49,620.8903 |
1.1629 USDT |
1.1224 USDT |
1.1697 USDT |
1.1477 USDT |
| 2024-05-05 |
1.2826 USDT |
38,271.0114 |
1.2710 USDT |
1.2341 USDT |
1.2670 USDT |
1.2600 USDT |
| 2024-05-04 |
1.4362 USDT |
33,166.8836 |
1.3757 USDT |
1.3439 USDT |
1.3638 USDT |
1.3611 USDT |
| 2024-05-03 |
1.2079 USDT |
84,577.2116 |
1.3005 USDT |
1.2455 USDT |
1.2974 USDT |
1.3170 USDT |
| 2024-05-02 |
1.0924 USDT |
59,322.2558 |
1.1581 USDT |
1.1192 USDT |
1.1657 USDT |
1.1374 USDT |
| 2024-05-01 |
0.9848 USDT |
275,101.7187 |
0.9113 USDT |
0.8527 USDT |
0.9137 USDT |
1.0448 USDT |
| 2024-04-30 |
1.1745 USDT |
93,249.2357 |
1.0612 USDT |
1.0048 USDT |
1.0800 USDT |
1.1008 USDT |
| 2024-04-29 |
1.3425 USDT |
50,859.0370 |
1.2282 USDT |
1.2154 USDT |
1.2979 USDT |
1.2777 USDT |
| 2024-04-28 |
0.0006 USDT |
28,102.4113 |
1.5676 USDT |
1.4189 USDT |
1.4559 USDT |
1.4412 USDT |
| 2024-04-27 |
0.0002 USDT |
413,776,267.7781 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-26 |
0.0002 USDT |
414,292,184.4001 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-25 |
0.0002 USDT |
450,054,491.9234 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-24 |
0.0002 USDT |
776,310,594.3635 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-23 |
0.0002 USDT |
528,901,599.6018 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-22 |
0.0003 USDT |
355,917,095.8999 |
0.0003 USDT |
0.0002 USDT |
0.0003 USDT |
0.0002 USDT |
| 2024-04-21 |
0.0003 USDT |
575,718,009.4972 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0003 USDT |
| 2024-04-20 |
0.0002 USDT |
997,405,150.7003 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-19 |
0.0002 USDT |
375,866,942.0169 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-18 |
0.0002 USDT |
575,193,105.7746 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-17 |
0.0002 USDT |
960,655,666.6832 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-16 |
0.0002 USDT |
584,356,202.0212 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-15 |
0.0002 USDT |
1,508,799,542.3127 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-14 |
0.0002 USDT |
1,188,463,103.6157 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-13 |
0.0002 USDT |
5,659,463,875.4695 |
0.0003 USDT |
0.0001 USDT |
0.0002 USDT |
0.0001 USDT |
| 2024-04-12 |
0.0003 USDT |
1,841,005,189.8626 |
0.0005 USDT |
0.0002 USDT |
0.0004 USDT |
0.0003 USDT |
| 2024-04-11 |
0.0005 USDT |
115,732,228.8705 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-04-10 |
0.0005 USDT |
136,258,266.5207 |
0.0006 USDT |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
| 2024-04-09 |
0.0006 USDT |
142,300,864.6360 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-04-08 |
0.0007 USDT |
81,880,763.0730 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-04-07 |
0.0006 USDT |
86,225,732.9911 |
0.0007 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-04-06 |
0.0006 USDT |
62,259,634.2234 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-04-05 |
0.0006 USDT |
104,776,736.1624 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-04-04 |
0.0007 USDT |
158,686,545.6684 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-04-03 |
0.0007 USDT |
120,621,270.7826 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-04-02 |
0.0007 USDT |
132,959,699.1689 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-04-01 |
0.0009 USDT |
66,721,378.2713 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-03-31 |
0.0011 USDT |
45,180,032.3422 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
| 2024-03-30 |
0.0012 USDT |
46,318,339.3270 |
0.0012 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-03-29 |
0.0013 USDT |
66,635,844.5431 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-03-28 |
0.0022 USDT |
2,435.1968 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0025 USDT |
| 2024-03-27 |
0.0018 USDT |
0.0000 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-03-26 |
0.0013 USDT |
0.0000 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-03-25 |
0.0012 USDT |
28,552,217.8094 |
0.0014 USDT |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-03-24 |
0.0011 USDT |
32,502,915.7188 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
| 2024-03-23 |
0.0011 USDT |
25,905,074.7833 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-03-22 |
0.0023 USDT |
0.0000 |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-03-21 |
0.0023 USDT |
0.0000 |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-03-20 |
0.0018 USDT |
0.0000 |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |