Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0237 USDT |
1,534,032.7751 |
0.0243 USDT |
0.0236 USDT |
0.0241 USDT |
0.0240 USDT |
| 2023-04-04 |
0.0238 USDT |
1,070,949.5694 |
0.0243 USDT |
0.0236 USDT |
0.0239 USDT |
0.0237 USDT |
| 2023-04-03 |
0.0269 USDT |
3,486,919.2540 |
0.0239 USDT |
0.0221 USDT |
0.0242 USDT |
0.0246 USDT |
| 2023-04-02 |
0.0270 USDT |
1,135,648.0534 |
0.0283 USDT |
0.0283 USDT |
0.0290 USDT |
0.0290 USDT |
| 2023-04-01 |
0.0278 USDT |
1,273,138.5942 |
0.0256 USDT |
0.0249 USDT |
0.0262 USDT |
0.0268 USDT |
| 2023-03-31 |
0.0314 USDT |
856,608.0178 |
0.0310 USDT |
0.0288 USDT |
0.0301 USDT |
0.0293 USDT |
| 2023-03-30 |
0.0320 USDT |
475,735.7117 |
0.0328 USDT |
0.0321 USDT |
0.0326 USDT |
0.0323 USDT |
| 2023-03-29 |
0.0316 USDT |
686,039.5344 |
0.0321 USDT |
0.0310 USDT |
0.0315 USDT |
0.0313 USDT |
| 2023-03-28 |
0.0349 USDT |
710,950.7664 |
0.0340 USDT |
0.0333 USDT |
0.0342 USDT |
0.0340 USDT |
| 2023-03-27 |
0.0334 USDT |
763,456.8218 |
0.0351 USDT |
0.0343 USDT |
0.0348 USDT |
0.0348 USDT |
| 2023-03-26 |
0.0333 USDT |
485,251.6389 |
0.0330 USDT |
0.0323 USDT |
0.0326 USDT |
0.0325 USDT |
| 2023-03-25 |
0.0332 USDT |
779,291.4547 |
0.0333 USDT |
0.0331 USDT |
0.0338 USDT |
0.0338 USDT |
| 2023-03-24 |
0.0328 USDT |
1,189,366.1996 |
0.0334 USDT |
0.0321 USDT |
0.0329 USDT |
0.0330 USDT |
| 2023-03-23 |
0.0324 USDT |
873,334.1089 |
0.0314 USDT |
0.0311 USDT |
0.0318 USDT |
0.0313 USDT |
| 2023-03-22 |
0.0321 USDT |
2,175,343.6088 |
0.0314 USDT |
0.0300 USDT |
0.0331 USDT |
0.0349 USDT |
| 2023-03-21 |
0.0335 USDT |
1,149,121.5304 |
0.0316 USDT |
0.0304 USDT |
0.0316 USDT |
0.0311 USDT |
| 2023-03-20 |
0.0336 USDT |
1,625,770.0412 |
0.0342 USDT |
0.0337 USDT |
0.0362 USDT |
0.0359 USDT |
| 2023-03-19 |
0.0323 USDT |
1,596,208.9817 |
0.0315 USDT |
0.0301 USDT |
0.0310 USDT |
0.0319 USDT |
| 2023-03-18 |
0.0311 USDT |
1,185,458.7060 |
0.0321 USDT |
0.0316 USDT |
0.0324 USDT |
0.0318 USDT |
| 2023-03-17 |
0.0349 USDT |
1,064,589.7066 |
0.0348 USDT |
0.0324 USDT |
0.0333 USDT |
0.0327 USDT |
| 2023-03-16 |
0.0407 USDT |
1,148,615.9313 |
0.0381 USDT |
0.0366 USDT |
0.0378 USDT |
0.0373 USDT |
| 2023-03-15 |
0.0389 USDT |
737,375.1539 |
0.0434 USDT |
0.0430 USDT |
0.0443 USDT |
0.0432 USDT |
| 2023-03-14 |
0.0360 USDT |
1,875,481.3439 |
0.0349 USDT |
0.0336 USDT |
0.0357 USDT |
0.0349 USDT |
| 2023-03-13 |
0.0423 USDT |
1,186,174.2420 |
0.0392 USDT |
0.0376 USDT |
0.0388 USDT |
0.0386 USDT |
| 2023-03-12 |
0.0497 USDT |
1,063,575.2885 |
0.0502 USDT |
0.0426 USDT |
0.0449 USDT |
0.0428 USDT |
| 2023-03-11 |
0.0523 USDT |
513,014.7777 |
0.0524 USDT |
0.0504 USDT |
0.0516 USDT |
0.0514 USDT |
| 2023-03-10 |
0.0585 USDT |
533,269.0112 |
0.0514 USDT |
0.0508 USDT |
0.0521 USDT |
0.0514 USDT |
| 2023-03-09 |
0.0508 USDT |
1,110,032.4328 |
0.0515 USDT |
0.0507 USDT |
0.0521 USDT |
0.0630 USDT |
| 2023-03-08 |
0.0478 USDT |
804,539.0328 |
0.0460 USDT |
0.0452 USDT |
0.0472 USDT |
0.0515 USDT |
| 2023-03-07 |
0.0513 USDT |
771,213.4834 |
0.0542 USDT |
0.0512 USDT |
0.0518 USDT |
0.0513 USDT |
| 2023-03-06 |
0.0498 USDT |
408,103.7157 |
0.0480 USDT |
0.0475 USDT |
0.0481 USDT |
0.0492 USDT |
| 2023-03-05 |
0.0485 USDT |
393,872.4651 |
0.0486 USDT |
0.0474 USDT |
0.0485 USDT |
0.0490 USDT |
| 2023-03-04 |
0.0482 USDT |
1,038,477.5864 |
0.0479 USDT |
0.0474 USDT |
0.0501 USDT |
0.0495 USDT |
| 2023-03-03 |
0.0492 USDT |
614,390.7927 |
0.0467 USDT |
0.0464 USDT |
0.0478 USDT |
0.0473 USDT |
| 2023-03-02 |
0.0457 USDT |
481,614.2797 |
0.0435 USDT |
0.0434 USDT |
0.0446 USDT |
0.0445 USDT |
| 2023-03-01 |
0.0432 USDT |
491,193.4358 |
0.0430 USDT |
0.0426 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-02-28 |
0.0429 USDT |
682,359.6514 |
0.0414 USDT |
0.0410 USDT |
0.0421 USDT |
0.0438 USDT |
| 2023-02-27 |
0.0418 USDT |
368,515.5885 |
0.0440 USDT |
0.0435 USDT |
0.0437 USDT |
0.0436 USDT |
| 2023-02-26 |
0.0436 USDT |
1,060,132.1330 |
0.0444 USDT |
0.0373 USDT |
0.0401 USDT |
0.0396 USDT |
| 2023-02-25 |
0.0450 USDT |
952,543.5337 |
0.0449 USDT |
0.0448 USDT |
0.0473 USDT |
0.0472 USDT |
| 2023-02-24 |
0.0411 USDT |
974,028.1287 |
0.0420 USDT |
0.0408 USDT |
0.0422 USDT |
0.0440 USDT |
| 2023-02-23 |
0.0395 USDT |
713,972.6103 |
0.0415 USDT |
0.0397 USDT |
0.0405 USDT |
0.0413 USDT |
| 2023-02-22 |
0.0443 USDT |
534,509.5626 |
0.0453 USDT |
0.0436 USDT |
0.0439 USDT |
0.0439 USDT |
| 2023-02-21 |
0.0401 USDT |
731,120.5457 |
0.0403 USDT |
0.0403 USDT |
0.0415 USDT |
0.0425 USDT |
| 2023-02-20 |
0.0385 USDT |
617,626.3915 |
0.0386 USDT |
0.0381 USDT |
0.0392 USDT |
0.0390 USDT |
| 2023-02-19 |
0.0394 USDT |
1,173,033.5803 |
0.0389 USDT |
0.0373 USDT |
0.0390 USDT |
0.0391 USDT |
| 2023-02-18 |
0.0420 USDT |
576,487.7155 |
0.0415 USDT |
0.0411 USDT |
0.0422 USDT |
0.0425 USDT |
| 2023-02-17 |
0.0450 USDT |
649,896.1775 |
0.0415 USDT |
0.0405 USDT |
0.0418 USDT |
0.0420 USDT |
| 2023-02-16 |
0.0436 USDT |
1,200,803.6170 |
0.0422 USDT |
0.0419 USDT |
0.0430 USDT |
0.0498 USDT |
| 2023-02-15 |
0.0489 USDT |
778,095.2499 |
0.0418 USDT |
0.0418 USDT |
0.0437 USDT |
0.0427 USDT |