Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0077 USDT |
11,955,865.8489 |
0.0081 USDT |
0.0078 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-11-23 |
0.0074 USDT |
10,897,200.9577 |
0.0080 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-11-22 |
0.0095 USDT |
5,616,536.8515 |
0.0098 USDT |
0.0088 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-11-21 |
0.0107 USDT |
9,551,501.8190 |
0.0103 USDT |
0.0090 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-11-20 |
0.0103 USDT |
8,934,540.4804 |
0.0107 USDT |
0.0099 USDT |
0.0105 USDT |
0.0116 USDT |
| 2024-11-19 |
0.0097 USDT |
10,296,176.8093 |
0.0096 USDT |
0.0087 USDT |
0.0094 USDT |
0.0103 USDT |
| 2024-11-18 |
0.0103 USDT |
1,329,830.2502 |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0105 USDT |
| 2024-11-17 |
0.0109 USDT |
9,143.2524 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-11-16 |
0.0105 USDT |
4,296,441.9471 |
0.0112 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-11-15 |
0.0126 USDT |
1,280,019.0253 |
0.0120 USDT |
0.0112 USDT |
0.0120 USDT |
0.0113 USDT |
| 2024-11-14 |
0.0106 USDT |
12,984,727.8931 |
0.0102 USDT |
0.0096 USDT |
0.0110 USDT |
0.0111 USDT |
| 2024-11-13 |
0.0119 USDT |
1,472,814.0104 |
0.0109 USDT |
0.0102 USDT |
0.0112 USDT |
0.0102 USDT |
| 2024-11-12 |
0.0116 USDT |
17,451,210.0550 |
0.0119 USDT |
0.0114 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-11-11 |
0.0138 USDT |
11,468,730.2809 |
0.0115 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-11-10 |
0.0312 USDT |
423,351.6041 |
0.0253 USDT |
0.0244 USDT |
0.0254 USDT |
0.0246 USDT |
| 2024-11-09 |
0.0444 USDT |
144,529.4741 |
0.0436 USDT |
0.0431 USDT |
0.0443 USDT |
0.0432 USDT |
| 2024-11-08 |
0.0457 USDT |
1,482,878.0689 |
0.0470 USDT |
0.0450 USDT |
0.0471 USDT |
0.0455 USDT |
| 2024-11-07 |
0.0469 USDT |
2,135,884.1369 |
0.0490 USDT |
0.0453 USDT |
0.0469 USDT |
0.0460 USDT |
| 2024-11-06 |
0.0495 USDT |
2,190,183.9311 |
0.0471 USDT |
0.0455 USDT |
0.0474 USDT |
0.0490 USDT |
| 2024-11-05 |
0.0606 USDT |
1,100,915.0068 |
0.0533 USDT |
0.0530 USDT |
0.0553 USDT |
0.0602 USDT |
| 2024-11-04 |
0.0700 USDT |
914,176.7405 |
0.0700 USDT |
0.0675 USDT |
0.0696 USDT |
0.0689 USDT |
| 2024-11-03 |
0.0716 USDT |
1,300,197.4309 |
0.0723 USDT |
0.0702 USDT |
0.0733 USDT |
0.0703 USDT |
| 2024-11-02 |
0.0636 USDT |
33,739.6643 |
0.0642 USDT |
0.0642 USDT |
0.0648 USDT |
0.0644 USDT |
| 2024-11-01 |
0.0635 USDT |
1,268,330.0176 |
0.0643 USDT |
0.0614 USDT |
0.0641 USDT |
0.0640 USDT |
| 2024-10-31 |
0.0561 USDT |
41,354.4417 |
0.0621 USDT |
0.0609 USDT |
0.0622 USDT |
0.0611 USDT |
| 2024-10-30 |
0.0539 USDT |
122,860.1265 |
0.0550 USDT |
0.0549 USDT |
0.0566 USDT |
0.0562 USDT |
| 2024-10-29 |
0.0553 USDT |
2,133,098.7363 |
0.0550 USDT |
0.0461 USDT |
0.0501 USDT |
0.0540 USDT |
| 2024-10-28 |
0.0719 USDT |
1,386,722.6835 |
0.0709 USDT |
0.0632 USDT |
0.0663 USDT |
0.0662 USDT |
| 2024-10-27 |
0.0740 USDT |
338,453.3473 |
0.0725 USDT |
0.0705 USDT |
0.0720 USDT |
0.0717 USDT |
| 2024-10-26 |
0.0797 USDT |
470,611.1794 |
0.0781 USDT |
0.0732 USDT |
0.0753 USDT |
0.0747 USDT |
| 2024-10-25 |
0.0683 USDT |
915,697.1872 |
0.0679 USDT |
0.0671 USDT |
0.0722 USDT |
0.0716 USDT |
| 2024-10-24 |
0.0673 USDT |
606,376.4564 |
0.0673 USDT |
0.0627 USDT |
0.0658 USDT |
0.0635 USDT |
| 2024-10-23 |
0.0683 USDT |
502,240.5162 |
0.0723 USDT |
0.0679 USDT |
0.0699 USDT |
0.0683 USDT |
| 2024-10-22 |
0.0622 USDT |
39,683.9502 |
0.0628 USDT |
0.0620 USDT |
0.0630 USDT |
0.0623 USDT |
| 2024-10-21 |
0.0579 USDT |
45,682.0914 |
0.0601 USDT |
0.0594 USDT |
0.0603 USDT |
0.0596 USDT |
| 2024-10-20 |
0.0582 USDT |
37,714.0901 |
0.0552 USDT |
0.0548 USDT |
0.0558 USDT |
0.0553 USDT |
| 2024-10-19 |
0.0556 USDT |
518,341.5572 |
0.0559 USDT |
0.0553 USDT |
0.0572 USDT |
0.0568 USDT |
| 2024-10-18 |
0.0590 USDT |
676,744.7222 |
0.0567 USDT |
0.0564 USDT |
0.0579 USDT |
0.0593 USDT |
| 2024-10-17 |
0.0669 USDT |
826,068.9257 |
0.0695 USDT |
0.0647 USDT |
0.0665 USDT |
0.0665 USDT |
| 2024-10-16 |
0.0639 USDT |
1,021,379.3808 |
0.0611 USDT |
0.0600 USDT |
0.0620 USDT |
0.0600 USDT |
| 2024-10-15 |
0.0672 USDT |
1,610,672.2067 |
0.0714 USDT |
0.0655 USDT |
0.0687 USDT |
0.0678 USDT |
| 2024-10-14 |
0.0710 USDT |
112,214.2069 |
0.0668 USDT |
0.0651 USDT |
0.0669 USDT |
0.0659 USDT |
| 2024-10-13 |
0.0757 USDT |
851,031.3211 |
0.0760 USDT |
0.0751 USDT |
0.0767 USDT |
0.0815 USDT |
| 2024-10-12 |
0.0733 USDT |
737,276.2687 |
0.0720 USDT |
0.0699 USDT |
0.0722 USDT |
0.0738 USDT |
| 2024-10-11 |
0.0812 USDT |
901,564.8790 |
0.0742 USDT |
0.0708 USDT |
0.0744 USDT |
0.0750 USDT |
| 2024-10-10 |
0.0897 USDT |
1,474,243.5211 |
0.0875 USDT |
0.0838 USDT |
0.0856 USDT |
0.0951 USDT |
| 2024-10-09 |
0.0819 USDT |
943,021.2926 |
0.0801 USDT |
0.0787 USDT |
0.0812 USDT |
0.0857 USDT |
| 2024-10-08 |
0.0799 USDT |
867,874.6472 |
0.0792 USDT |
0.0759 USDT |
0.0788 USDT |
0.0854 USDT |
| 2024-10-07 |
0.0739 USDT |
206,573.2935 |
0.0736 USDT |
0.0731 USDT |
0.0807 USDT |
0.0799 USDT |
| 2024-10-06 |
0.0808 USDT |
124,443.8404 |
0.0747 USDT |
0.0728 USDT |
0.0748 USDT |
0.0742 USDT |