Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.0312 USDT |
859,793.5689 |
0.0310 USDT |
0.0290 USDT |
0.0303 USDT |
0.0306 USDT |
| 2023-05-24 |
0.0317 USDT |
464,740.3216 |
0.0309 USDT |
0.0303 USDT |
0.0307 USDT |
0.0307 USDT |
| 2023-05-23 |
0.0299 USDT |
425,922.6839 |
0.0300 USDT |
0.0297 USDT |
0.0299 USDT |
0.0299 USDT |
| 2023-05-22 |
0.0322 USDT |
397,137.6231 |
0.0310 USDT |
0.0309 USDT |
0.0315 USDT |
0.0316 USDT |
| 2023-05-21 |
0.0339 USDT |
368,035.7936 |
0.0342 USDT |
0.0342 USDT |
0.0347 USDT |
0.0346 USDT |
| 2023-05-20 |
0.0329 USDT |
297,932.5093 |
0.0325 USDT |
0.0322 USDT |
0.0325 USDT |
0.0325 USDT |
| 2023-05-19 |
0.0329 USDT |
317,314.6625 |
0.0327 USDT |
0.0326 USDT |
0.0329 USDT |
0.0330 USDT |
| 2023-05-18 |
0.0327 USDT |
848,817.9309 |
0.0328 USDT |
0.0327 USDT |
0.0343 USDT |
0.0340 USDT |
| 2023-05-17 |
0.0328 USDT |
666,165.4098 |
0.0327 USDT |
0.0314 USDT |
0.0319 USDT |
0.0319 USDT |
| 2023-05-16 |
0.0325 USDT |
342,762.7966 |
0.0327 USDT |
0.0323 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-05-15 |
0.0318 USDT |
384,565.7357 |
0.0314 USDT |
0.0310 USDT |
0.0314 USDT |
0.0315 USDT |
| 2023-05-14 |
0.0326 USDT |
424,674.1283 |
0.0327 USDT |
0.0324 USDT |
0.0329 USDT |
0.0324 USDT |
| 2023-05-13 |
0.0328 USDT |
511,283.6888 |
0.0336 USDT |
0.0327 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-05-12 |
0.0348 USDT |
1,182,423.9425 |
0.0345 USDT |
0.0320 USDT |
0.0325 USDT |
0.0322 USDT |
| 2023-05-11 |
0.0341 USDT |
617,235.8027 |
0.0360 USDT |
0.0356 USDT |
0.0359 USDT |
0.0356 USDT |
| 2023-05-10 |
0.0326 USDT |
1,508,204.3631 |
0.0314 USDT |
0.0309 USDT |
0.0318 USDT |
0.0312 USDT |
| 2023-05-09 |
0.0344 USDT |
844,126.4784 |
0.0332 USDT |
0.0323 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-05-08 |
0.0331 USDT |
2,205,017.8492 |
0.0337 USDT |
0.0321 USDT |
0.0345 USDT |
0.0346 USDT |
| 2023-05-07 |
0.0305 USDT |
748,410.7340 |
0.0288 USDT |
0.0285 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-05-06 |
0.0305 USDT |
749,431.3212 |
0.0324 USDT |
0.0315 USDT |
0.0321 USDT |
0.0322 USDT |
| 2023-05-05 |
0.0278 USDT |
643,794.1851 |
0.0278 USDT |
0.0269 USDT |
0.0275 USDT |
0.0270 USDT |
| 2023-05-04 |
0.0271 USDT |
436,193.4661 |
0.0280 USDT |
0.0276 USDT |
0.0280 USDT |
0.0282 USDT |
| 2023-05-03 |
0.0277 USDT |
1,108,279.3269 |
0.0276 USDT |
0.0256 USDT |
0.0261 USDT |
0.0260 USDT |
| 2023-05-02 |
0.0278 USDT |
862,507.7424 |
0.0277 USDT |
0.0264 USDT |
0.0272 USDT |
0.0272 USDT |
| 2023-05-01 |
0.0277 USDT |
626,913.5306 |
0.0287 USDT |
0.0275 USDT |
0.0278 USDT |
0.0277 USDT |
| 2023-04-30 |
0.0258 USDT |
953,058.2869 |
0.0255 USDT |
0.0254 USDT |
0.0257 USDT |
0.0264 USDT |
| 2023-04-29 |
0.0252 USDT |
401,124.1423 |
0.0254 USDT |
0.0250 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-04-28 |
0.0257 USDT |
431,991.1107 |
0.0256 USDT |
0.0254 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-04-27 |
0.0254 USDT |
842,170.0016 |
0.0251 USDT |
0.0246 USDT |
0.0251 USDT |
0.0251 USDT |
| 2023-04-26 |
0.0250 USDT |
2,150,905.8937 |
0.0238 USDT |
0.0238 USDT |
0.0267 USDT |
0.0264 USDT |
| 2023-04-25 |
0.0259 USDT |
1,144,389.2434 |
0.0263 USDT |
0.0244 USDT |
0.0246 USDT |
0.0245 USDT |
| 2023-04-24 |
0.0254 USDT |
984,159.5753 |
0.0258 USDT |
0.0254 USDT |
0.0258 USDT |
0.0256 USDT |
| 2023-04-23 |
0.0253 USDT |
1,449,309.8227 |
0.0251 USDT |
0.0248 USDT |
0.0257 USDT |
0.0258 USDT |
| 2023-04-22 |
0.0258 USDT |
835,939.8847 |
0.0250 USDT |
0.0246 USDT |
0.0251 USDT |
0.0247 USDT |
| 2023-04-21 |
0.0242 USDT |
1,634,172.8201 |
0.0242 USDT |
0.0240 USDT |
0.0245 USDT |
0.0268 USDT |
| 2023-04-20 |
0.0223 USDT |
1,964,316.4032 |
0.0231 USDT |
0.0230 USDT |
0.0239 USDT |
0.0238 USDT |
| 2023-04-19 |
0.0211 USDT |
1,610,233.0900 |
0.0216 USDT |
0.0213 USDT |
0.0218 USDT |
0.0231 USDT |
| 2023-04-18 |
0.0196 USDT |
665,693.0755 |
0.0198 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-04-17 |
0.0198 USDT |
740,273.5178 |
0.0203 USDT |
0.0200 USDT |
0.0202 USDT |
0.0203 USDT |
| 2023-04-16 |
0.0195 USDT |
1,508,498.9644 |
0.0196 USDT |
0.0187 USDT |
0.0193 USDT |
0.0194 USDT |
| 2023-04-15 |
0.0212 USDT |
1,108,665.4468 |
0.0208 USDT |
0.0194 USDT |
0.0204 USDT |
0.0197 USDT |
| 2023-04-14 |
0.0215 USDT |
1,534,573.1537 |
0.0230 USDT |
0.0211 USDT |
0.0215 USDT |
0.0214 USDT |
| 2023-04-13 |
0.0228 USDT |
592,023.7476 |
0.0226 USDT |
0.0224 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-04-12 |
0.0241 USDT |
564,307.4278 |
0.0240 USDT |
0.0233 USDT |
0.0237 USDT |
0.0235 USDT |
| 2023-04-11 |
0.0228 USDT |
800,543.5265 |
0.0228 USDT |
0.0225 USDT |
0.0229 USDT |
0.0230 USDT |
| 2023-04-10 |
0.0237 USDT |
860,536.3618 |
0.0235 USDT |
0.0225 USDT |
0.0229 USDT |
0.0228 USDT |
| 2023-04-09 |
0.0244 USDT |
636,181.6573 |
0.0244 USDT |
0.0237 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-04-08 |
0.0242 USDT |
683,872.2267 |
0.0248 USDT |
0.0245 USDT |
0.0248 USDT |
0.0248 USDT |
| 2023-04-07 |
0.0243 USDT |
412,435.8552 |
0.0243 USDT |
0.0241 USDT |
0.0244 USDT |
0.0244 USDT |
| 2023-04-06 |
0.0242 USDT |
1,372,412.5580 |
0.0235 USDT |
0.0227 USDT |
0.0238 USDT |
0.0238 USDT |