Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.0589 USDT |
539,218.4111 |
0.0554 USDT |
0.0540 USDT |
0.0552 USDT |
0.0552 USDT |
| 2023-02-13 |
0.0581 USDT |
787,017.6514 |
0.0645 USDT |
0.0606 USDT |
0.0619 USDT |
0.0616 USDT |
| 2023-02-12 |
0.0534 USDT |
937,265.0543 |
0.0500 USDT |
0.0487 USDT |
0.0504 USDT |
0.0550 USDT |
| 2023-02-11 |
0.0576 USDT |
579,847.0673 |
0.0579 USDT |
0.0567 USDT |
0.0578 USDT |
0.0590 USDT |
| 2023-02-10 |
0.0647 USDT |
1,999,721.5690 |
0.0638 USDT |
0.0516 USDT |
0.0559 USDT |
0.0544 USDT |
| 2023-02-09 |
0.0637 USDT |
946,739.8535 |
0.0655 USDT |
0.0652 USDT |
0.0770 USDT |
0.0779 USDT |
| 2023-02-08 |
0.0536 USDT |
465,308.1933 |
0.0574 USDT |
0.0566 USDT |
0.0588 USDT |
0.0587 USDT |
| 2023-02-07 |
0.0536 USDT |
1,327,562.2835 |
0.0552 USDT |
0.0504 USDT |
0.0519 USDT |
0.0516 USDT |
| 2023-02-06 |
0.0507 USDT |
881,048.1412 |
0.0516 USDT |
0.0492 USDT |
0.0507 USDT |
0.0501 USDT |
| 2023-02-05 |
0.0496 USDT |
1,288,354.4893 |
0.0495 USDT |
0.0482 USDT |
0.0510 USDT |
0.0507 USDT |
| 2023-02-04 |
0.0556 USDT |
830,512.6389 |
0.0463 USDT |
0.0451 USDT |
0.0470 USDT |
0.0462 USDT |
| 2023-02-03 |
0.0892 USDT |
340,000.1565 |
0.0877 USDT |
0.0833 USDT |
0.0848 USDT |
0.0846 USDT |
| 2023-02-02 |
0.0928 USDT |
552,744.1943 |
0.0891 USDT |
0.0884 USDT |
0.0909 USDT |
0.0922 USDT |
| 2023-02-01 |
0.1123 USDT |
507,471.5172 |
0.1093 USDT |
0.1006 USDT |
0.1050 USDT |
0.1033 USDT |
| 2023-01-31 |
0.1121 USDT |
429,983.0866 |
0.1068 USDT |
0.1050 USDT |
0.1082 USDT |
0.1137 USDT |
| 2023-01-30 |
0.1146 USDT |
456,148.0067 |
0.1158 USDT |
0.1157 USDT |
0.1240 USDT |
0.1224 USDT |
| 2023-01-29 |
0.1066 USDT |
217,340.5853 |
0.1024 USDT |
0.1023 USDT |
0.1047 USDT |
0.1038 USDT |
| 2023-01-28 |
0.1095 USDT |
165,628.8845 |
0.1123 USDT |
0.1110 USDT |
0.1128 USDT |
0.1131 USDT |
| 2023-01-27 |
0.1202 USDT |
180,405.1476 |
0.1156 USDT |
0.1127 USDT |
0.1162 USDT |
0.1154 USDT |
| 2023-01-26 |
0.1195 USDT |
214,932.4945 |
0.1220 USDT |
0.1188 USDT |
0.1215 USDT |
0.1228 USDT |
| 2023-01-25 |
0.1337 USDT |
442,066.4054 |
0.1314 USDT |
0.1117 USDT |
0.1214 USDT |
0.1174 USDT |
| 2023-01-24 |
0.1128 USDT |
265,347.4572 |
0.1156 USDT |
0.1138 USDT |
0.1159 USDT |
0.1162 USDT |
| 2023-01-23 |
0.1118 USDT |
163,917.0412 |
0.1135 USDT |
0.1098 USDT |
0.1111 USDT |
0.1119 USDT |
| 2023-01-22 |
0.1133 USDT |
661,083.9552 |
0.1074 USDT |
0.1071 USDT |
0.1113 USDT |
0.1167 USDT |
| 2023-01-21 |
0.1136 USDT |
211,425.1324 |
0.1096 USDT |
0.1083 USDT |
0.1104 USDT |
0.1113 USDT |
| 2023-01-20 |
0.1324 USDT |
675,463.2998 |
0.1316 USDT |
0.1149 USDT |
0.1201 USDT |
0.1178 USDT |
| 2023-01-19 |
0.1602 USDT |
218,918.9242 |
0.1393 USDT |
0.1364 USDT |
0.1411 USDT |
0.1377 USDT |
| 2023-01-18 |
0.1562 USDT |
348,366.2462 |
0.1670 USDT |
0.1628 USDT |
0.1705 USDT |
0.1757 USDT |
| 2023-01-17 |
0.2363 USDT |
109,899.3661 |
0.2264 USDT |
0.2240 USDT |
0.2283 USDT |
0.2339 USDT |
| 2023-01-16 |
0.2384 USDT |
212,546.8008 |
0.2486 USDT |
0.2258 USDT |
0.2370 USDT |
0.2364 USDT |
| 2023-01-15 |
0.2896 USDT |
136,856.4868 |
0.2748 USDT |
0.2695 USDT |
0.2734 USDT |
0.2726 USDT |
| 2023-01-14 |
0.2889 USDT |
140,974.3209 |
0.2896 USDT |
0.2736 USDT |
0.2862 USDT |
0.2768 USDT |
| 2023-01-13 |
0.3838 USDT |
151,080.0976 |
0.3853 USDT |
0.3269 USDT |
0.3485 USDT |
0.3447 USDT |
| 2023-01-12 |
0.4540 USDT |
93,080.5071 |
0.4092 USDT |
0.3955 USDT |
0.4071 USDT |
0.4024 USDT |
| 2023-01-11 |
0.5289 USDT |
77,241.5870 |
0.5737 USDT |
0.5232 USDT |
0.5369 USDT |
0.5351 USDT |
| 2023-01-10 |
0.5245 USDT |
88,240.3230 |
0.4771 USDT |
0.4758 USDT |
0.4908 USDT |
0.4881 USDT |
| 2023-01-09 |
0.5942 USDT |
75,972.2966 |
0.5809 USDT |
0.5744 USDT |
0.5934 USDT |
0.6203 USDT |
| 2023-01-08 |
0.7010 USDT |
37,947.4163 |
0.7012 USDT |
0.6543 USDT |
0.6688 USDT |
0.6556 USDT |
| 2023-01-07 |
0.6950 USDT |
17,066.9967 |
0.7203 USDT |
0.7014 USDT |
0.7079 USDT |
0.7044 USDT |
| 2023-01-06 |
0.7371 USDT |
24,234.4786 |
0.7059 USDT |
0.7026 USDT |
0.7140 USDT |
0.7103 USDT |
| 2023-01-05 |
0.6947 USDT |
35,399.9957 |
0.6922 USDT |
0.6837 USDT |
0.6938 USDT |
0.7325 USDT |
| 2023-01-04 |
0.7799 USDT |
29,297.7369 |
0.7669 USDT |
0.7616 USDT |
0.7955 USDT |
0.7970 USDT |
| 2023-01-03 |
0.7955 USDT |
6,805.4852 |
0.8271 USDT |
0.8164 USDT |
0.8228 USDT |
0.8179 USDT |
| 2023-01-02 |
0.7992 USDT |
10,435.7817 |
0.7810 USDT |
0.7626 USDT |
0.7735 USDT |
0.7732 USDT |
| 2023-01-01 |
0.8413 USDT |
9,258.2291 |
0.8308 USDT |
0.8198 USDT |
0.8283 USDT |
0.8274 USDT |
| 2022-12-31 |
0.8379 USDT |
13,785.1122 |
0.8230 USDT |
0.8083 USDT |
0.8128 USDT |
0.8111 USDT |
| 2022-12-30 |
0.8514 USDT |
10,978.5763 |
0.8656 USDT |
0.8510 USDT |
0.8661 USDT |
0.8542 USDT |
| 2022-12-29 |
0.8615 USDT |
48,947.7866 |
0.8399 USDT |
0.8031 USDT |
0.8255 USDT |
0.8144 USDT |
| 2022-12-28 |
0.8866 USDT |
24,834.2808 |
0.8897 USDT |
0.8866 USDT |
0.9017 USDT |
0.9227 USDT |
| 2022-12-27 |
0.8501 USDT |
17,075.2567 |
0.8955 USDT |
0.8315 USDT |
0.8382 USDT |
0.8369 USDT |