Identifier on DigiFinex: shib3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.7524 USDT |
51,036.2365 |
0.7004 USDT |
0.6773 USDT |
0.6921 USDT |
0.7321 USDT |
| 2023-12-09 |
0.9212 USDT |
69,627.8552 |
0.8298 USDT |
0.7793 USDT |
0.8108 USDT |
0.8001 USDT |
| 2023-12-08 |
1.0751 USDT |
55,366.8532 |
1.0225 USDT |
0.9948 USDT |
1.0297 USDT |
1.0574 USDT |
| 2023-12-07 |
1.1538 USDT |
46,533.3083 |
1.1141 USDT |
1.0548 USDT |
1.0867 USDT |
1.1026 USDT |
| 2023-12-06 |
1.5385 USDT |
51,512.2281 |
1.4130 USDT |
1.3086 USDT |
1.3759 USDT |
1.3633 USDT |
| 2023-12-05 |
1.3973 USDT |
43,720.5437 |
1.4391 USDT |
1.3893 USDT |
1.4351 USDT |
1.4310 USDT |
| 2023-12-04 |
1.3485 USDT |
41,401.4719 |
1.2621 USDT |
1.2481 USDT |
1.2670 USDT |
1.3765 USDT |
| 2023-12-03 |
1.2672 USDT |
143,516.7251 |
1.1039 USDT |
1.0952 USDT |
1.1249 USDT |
1.4194 USDT |
| 2023-12-02 |
1.1050 USDT |
25,932.2373 |
1.1133 USDT |
1.1133 USDT |
1.1377 USDT |
1.1377 USDT |
| 2023-12-01 |
1.0614 USDT |
13,567.3127 |
1.0608 USDT |
1.0597 USDT |
1.0693 USDT |
1.0729 USDT |
| 2023-11-30 |
1.0186 USDT |
19,789.8563 |
1.0080 USDT |
1.0032 USDT |
1.0209 USDT |
1.0338 USDT |
| 2023-11-29 |
1.0512 USDT |
25,746.9722 |
1.0241 USDT |
1.0002 USDT |
1.0276 USDT |
1.0238 USDT |
| 2023-11-28 |
1.0274 USDT |
36,474.2510 |
1.0602 USDT |
1.0457 USDT |
1.0605 USDT |
1.0552 USDT |
| 2023-11-27 |
1.0830 USDT |
44,034.6574 |
1.0455 USDT |
0.9748 USDT |
1.0050 USDT |
1.0145 USDT |
| 2023-11-26 |
1.0804 USDT |
26,427.3060 |
1.0500 USDT |
1.0358 USDT |
1.0592 USDT |
1.0829 USDT |
| 2023-11-25 |
1.1118 USDT |
22,520.6436 |
1.1874 USDT |
1.1406 USDT |
1.1630 USDT |
1.1559 USDT |
| 2023-11-24 |
1.0515 USDT |
19,664.2888 |
1.0508 USDT |
1.0253 USDT |
1.0497 USDT |
1.0447 USDT |
| 2023-11-23 |
1.0151 USDT |
16,184.7518 |
1.0049 USDT |
0.9940 USDT |
1.0094 USDT |
1.0190 USDT |
| 2023-11-22 |
0.9543 USDT |
36,455.6976 |
0.9588 USDT |
0.9566 USDT |
0.9718 USDT |
1.0285 USDT |
| 2023-11-21 |
1.0729 USDT |
108,508.8997 |
1.0798 USDT |
0.9487 USDT |
1.0092 USDT |
1.0253 USDT |
| 2023-11-20 |
1.2334 USDT |
39,099.9825 |
1.2521 USDT |
1.1275 USDT |
1.1892 USDT |
1.1858 USDT |
| 2023-11-19 |
1.1950 USDT |
19,595.6361 |
1.2111 USDT |
1.2107 USDT |
1.2399 USDT |
1.2200 USDT |
| 2023-11-18 |
1.2531 USDT |
20,536.3763 |
1.2326 USDT |
1.2184 USDT |
1.2296 USDT |
1.2257 USDT |
| 2023-11-17 |
1.2955 USDT |
38,425.3346 |
1.2844 USDT |
1.2248 USDT |
1.2557 USDT |
1.2458 USDT |
| 2023-11-16 |
1.3460 USDT |
100,846.4934 |
1.3848 USDT |
1.1298 USDT |
1.3123 USDT |
1.1933 USDT |
| 2023-11-15 |
1.2509 USDT |
58,960.9674 |
1.2931 USDT |
1.2634 USDT |
1.3018 USDT |
1.3267 USDT |
| 2023-11-14 |
1.2074 USDT |
100,564.3009 |
1.2627 USDT |
1.0197 USDT |
1.1425 USDT |
1.1664 USDT |
| 2023-11-13 |
1.4242 USDT |
58,880.9585 |
1.3681 USDT |
1.3384 USDT |
1.4022 USDT |
1.3867 USDT |
| 2023-11-12 |
1.4948 USDT |
32,898.7942 |
1.4850 USDT |
1.4183 USDT |
1.4723 USDT |
1.4771 USDT |
| 2023-11-11 |
1.5764 USDT |
59,557.0377 |
1.6574 USDT |
1.5692 USDT |
1.6291 USDT |
1.6016 USDT |
| 2023-11-10 |
1.2086 USDT |
45,892.0953 |
1.1642 USDT |
1.1624 USDT |
1.2323 USDT |
1.3012 USDT |
| 2023-11-09 |
1.1944 USDT |
290,153.0974 |
1.3419 USDT |
0.9178 USDT |
1.1310 USDT |
1.1293 USDT |
| 2023-11-08 |
1.2125 USDT |
30,118.4840 |
1.2273 USDT |
1.2104 USDT |
1.2490 USDT |
1.2472 USDT |
| 2023-11-07 |
1.2218 USDT |
64,477.6968 |
1.1879 USDT |
1.0909 USDT |
1.1502 USDT |
1.1943 USDT |
| 2023-11-06 |
1.2345 USDT |
38,577.1661 |
1.2975 USDT |
1.2786 USDT |
1.3201 USDT |
1.3285 USDT |
| 2023-11-05 |
1.1649 USDT |
40,315.2379 |
1.1773 USDT |
1.1268 USDT |
1.1603 USDT |
1.1534 USDT |
| 2023-11-04 |
1.0704 USDT |
12,321.7220 |
1.0662 USDT |
1.0613 USDT |
1.0701 USDT |
1.0721 USDT |
| 2023-11-03 |
1.0328 USDT |
26,202.7580 |
1.0542 USDT |
1.0185 USDT |
1.0515 USDT |
1.0562 USDT |
| 2023-11-02 |
1.0980 USDT |
30,238.1155 |
1.0347 USDT |
1.0218 USDT |
1.0644 USDT |
1.0766 USDT |
| 2023-11-01 |
1.0313 USDT |
66,939.8271 |
0.9973 USDT |
0.9946 USDT |
1.0189 USDT |
1.1007 USDT |
| 2023-10-31 |
1.0728 USDT |
21,786.9729 |
1.0414 USDT |
1.0280 USDT |
1.0465 USDT |
1.0511 USDT |
| 2023-10-30 |
1.1389 USDT |
16,769.1153 |
1.1207 USDT |
1.1142 USDT |
1.1274 USDT |
1.1454 USDT |
| 2023-10-29 |
1.1433 USDT |
24,526.5780 |
1.1548 USDT |
1.1298 USDT |
1.1583 USDT |
1.1694 USDT |
| 2023-10-28 |
1.0730 USDT |
35,017.5813 |
1.0619 USDT |
1.0500 USDT |
1.0652 USDT |
1.1689 USDT |
| 2023-10-27 |
1.0803 USDT |
14,781.4946 |
1.0493 USDT |
1.0233 USDT |
1.0383 USDT |
1.0350 USDT |
| 2023-10-26 |
1.1388 USDT |
33,892.2795 |
1.0795 USDT |
1.0682 USDT |
1.0903 USDT |
1.1193 USDT |
| 2023-10-25 |
1.0146 USDT |
79,792.7089 |
1.0032 USDT |
0.9862 USDT |
1.0419 USDT |
1.1195 USDT |
| 2023-10-24 |
0.9133 USDT |
61,966.6034 |
0.9876 USDT |
0.9620 USDT |
1.0259 USDT |
1.0642 USDT |
| 2023-10-23 |
0.8843 USDT |
59,982.7577 |
0.8934 USDT |
0.8757 USDT |
0.8947 USDT |
0.9515 USDT |
| 2023-10-22 |
0.8132 USDT |
19,202.4090 |
0.8040 USDT |
0.8016 USDT |
0.8137 USDT |
0.8136 USDT |