Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0010 USDT |
11,137,907.1838 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0012 USDT |
| 2024-03-18 |
0.0013 USDT |
22,081,910.1735 |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-03-17 |
0.0012 USDT |
16,499,718.3865 |
0.0013 USDT |
0.0012 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-03-16 |
0.0015 USDT |
10,346,002.8122 |
0.0011 USDT |
0.0008 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-03-15 |
0.0018 USDT |
23,317,336.4714 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0017 USDT |
| 2024-03-14 |
0.0024 USDT |
32,847,457.4047 |
0.0023 USDT |
0.0019 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-03-13 |
0.0024 USDT |
24,562,101.2639 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-03-12 |
0.0033 USDT |
30,296,850.7628 |
0.0029 USDT |
0.0022 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-03-11 |
0.0051 USDT |
19,027,662.1402 |
0.0044 USDT |
0.0041 USDT |
0.0042 USDT |
0.0043 USDT |
| 2024-03-10 |
0.0069 USDT |
13,959,043.5911 |
0.0062 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-03-09 |
0.0102 USDT |
10,835,391.8818 |
0.0092 USDT |
0.0087 USDT |
0.0093 USDT |
0.0096 USDT |
| 2024-03-08 |
0.0124 USDT |
12,356,420.1701 |
0.0127 USDT |
0.0098 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-03-07 |
0.0137 USDT |
11,056,487.0653 |
0.0135 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-03-06 |
0.0293 USDT |
9,178,094.1584 |
0.0232 USDT |
0.0185 USDT |
0.0208 USDT |
0.0207 USDT |
| 2024-03-05 |
0.1255 USDT |
9,299,659.7838 |
0.1096 USDT |
0.0212 USDT |
0.0308 USDT |
0.0335 USDT |
| 2024-03-04 |
0.0831 USDT |
12,661,719.9043 |
0.0721 USDT |
0.0703 USDT |
0.0898 USDT |
0.1309 USDT |
| 2024-03-03 |
0.0560 USDT |
4,400,685.0225 |
0.0474 USDT |
0.0452 USDT |
0.0494 USDT |
0.0547 USDT |
| 2024-03-02 |
0.0819 USDT |
8,534,000.6851 |
0.0878 USDT |
0.0571 USDT |
0.0655 USDT |
0.0768 USDT |
| 2024-03-01 |
0.0336 USDT |
7,602,171.2515 |
0.0390 USDT |
0.0355 USDT |
0.0403 USDT |
0.0496 USDT |
| 2024-02-29 |
0.0346 USDT |
5,671,321.6248 |
0.0324 USDT |
0.0243 USDT |
0.0271 USDT |
0.0269 USDT |
| 2024-02-28 |
0.0231 USDT |
8,035,427.7508 |
0.0239 USDT |
0.0197 USDT |
0.0241 USDT |
0.0261 USDT |
| 2024-02-27 |
0.0230 USDT |
5,364,798.7935 |
0.0214 USDT |
0.0212 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-02-26 |
0.0185 USDT |
1,905,614.0218 |
0.0185 USDT |
0.0185 USDT |
0.0191 USDT |
0.0198 USDT |
| 2024-02-25 |
0.0185 USDT |
1,364,370.0157 |
0.0184 USDT |
0.0182 USDT |
0.0186 USDT |
0.0187 USDT |
| 2024-02-24 |
0.0179 USDT |
1,031,922.8793 |
0.0181 USDT |
0.0180 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-02-23 |
0.0179 USDT |
2,039,523.7912 |
0.0177 USDT |
0.0169 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-02-22 |
0.0183 USDT |
1,444,225.0708 |
0.0188 USDT |
0.0180 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-02-21 |
0.0179 USDT |
2,552,956.0477 |
0.0172 USDT |
0.0167 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-02-20 |
0.0194 USDT |
1,259,472.5455 |
0.0185 USDT |
0.0184 USDT |
0.0188 USDT |
0.0194 USDT |
| 2024-02-19 |
0.0197 USDT |
1,508,875.0661 |
0.0199 USDT |
0.0195 USDT |
0.0199 USDT |
0.0203 USDT |
| 2024-02-18 |
0.0193 USDT |
1,094,624.9987 |
0.0194 USDT |
0.0190 USDT |
0.0193 USDT |
0.0194 USDT |
| 2024-02-17 |
0.0190 USDT |
1,035,797.1561 |
0.0185 USDT |
0.0184 USDT |
0.0187 USDT |
0.0189 USDT |
| 2024-02-16 |
0.0220 USDT |
1,608,056.1195 |
0.0198 USDT |
0.0192 USDT |
0.0197 USDT |
0.0200 USDT |
| 2024-02-15 |
0.0273 USDT |
2,277,219.1403 |
0.0248 USDT |
0.0240 USDT |
0.0258 USDT |
0.0256 USDT |
| 2024-02-14 |
0.0289 USDT |
1,644,146.2782 |
0.0287 USDT |
0.0287 USDT |
0.0301 USDT |
0.0303 USDT |
| 2024-02-13 |
0.0298 USDT |
1,004,928.0618 |
0.0265 USDT |
0.0265 USDT |
0.0273 USDT |
0.0275 USDT |
| 2024-02-12 |
0.0363 USDT |
1,301,191.9749 |
0.0342 USDT |
0.0341 USDT |
0.0357 USDT |
0.0359 USDT |
| 2024-02-11 |
0.0460 USDT |
691,048.1041 |
0.0443 USDT |
0.0414 USDT |
0.0424 USDT |
0.0420 USDT |
| 2024-02-10 |
0.0566 USDT |
455,060.2891 |
0.0526 USDT |
0.0524 USDT |
0.0531 USDT |
0.0535 USDT |
| 2024-02-09 |
0.0705 USDT |
642,854.3764 |
0.0678 USDT |
0.0641 USDT |
0.0655 USDT |
0.0657 USDT |
| 2024-02-08 |
0.0815 USDT |
269,082.7099 |
0.0751 USDT |
0.0744 USDT |
0.0753 USDT |
0.0751 USDT |
| 2024-02-07 |
0.0858 USDT |
326,540.1913 |
0.0880 USDT |
0.0872 USDT |
0.0886 USDT |
0.0900 USDT |
| 2024-02-06 |
0.0927 USDT |
219,176.8041 |
0.0856 USDT |
0.0840 USDT |
0.0850 USDT |
0.0847 USDT |
| 2024-02-05 |
0.1209 USDT |
260,970.4780 |
0.1151 USDT |
0.1072 USDT |
0.1094 USDT |
0.1092 USDT |
| 2024-02-04 |
0.1510 USDT |
123,879.4837 |
0.1421 USDT |
0.1328 USDT |
0.1341 USDT |
0.1336 USDT |
| 2024-02-03 |
0.1779 USDT |
118,565.7381 |
0.1612 USDT |
0.1553 USDT |
0.1601 USDT |
0.1607 USDT |
| 2024-02-02 |
0.1928 USDT |
89,501.4409 |
0.1913 USDT |
0.1893 USDT |
0.1924 USDT |
0.1942 USDT |
| 2024-02-01 |
0.1857 USDT |
105,957.3384 |
0.1886 USDT |
0.1880 USDT |
0.1911 USDT |
0.1915 USDT |
| 2024-01-31 |
0.1926 USDT |
275,474.8357 |
0.1959 USDT |
0.1814 USDT |
0.1884 USDT |
0.1875 USDT |
| 2024-01-30 |
0.2084 USDT |
118,673.5637 |
0.2049 USDT |
0.1920 USDT |
0.1997 USDT |
0.1942 USDT |