Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.8179 USDT |
13,033.0610 |
0.8128 USDT |
0.8087 USDT |
0.8187 USDT |
0.8173 USDT |
| 2022-12-25 |
0.8234 USDT |
11,668.7091 |
0.8354 USDT |
0.8172 USDT |
0.8291 USDT |
0.8267 USDT |
| 2022-12-24 |
0.8237 USDT |
8,305.1460 |
0.8111 USDT |
0.8084 USDT |
0.8146 USDT |
0.8199 USDT |
| 2022-12-23 |
0.8169 USDT |
10,045.5224 |
0.8275 USDT |
0.8236 USDT |
0.8317 USDT |
0.8307 USDT |
| 2022-12-22 |
0.8372 USDT |
20,693.9655 |
0.8554 USDT |
0.8152 USDT |
0.8233 USDT |
0.8201 USDT |
| 2022-12-21 |
0.8680 USDT |
15,146.0982 |
0.8904 USDT |
0.8842 USDT |
0.8907 USDT |
0.8882 USDT |
| 2022-12-20 |
0.8556 USDT |
26,323.1762 |
0.8349 USDT |
0.8148 USDT |
0.8415 USDT |
0.8221 USDT |
| 2022-12-19 |
0.8203 USDT |
76,268.0939 |
0.8141 USDT |
0.8044 USDT |
0.8772 USDT |
0.8977 USDT |
| 2022-12-18 |
0.9627 USDT |
9,713.7848 |
0.9183 USDT |
0.9100 USDT |
0.9329 USDT |
0.9407 USDT |
| 2022-12-17 |
0.9678 USDT |
32,222.3182 |
0.9729 USDT |
0.8986 USDT |
0.9695 USDT |
0.9397 USDT |
| 2022-12-16 |
0.8294 USDT |
25,878.0454 |
0.8786 USDT |
0.8407 USDT |
0.8558 USDT |
0.8540 USDT |
| 2022-12-15 |
0.7742 USDT |
25,139.6201 |
0.7830 USDT |
0.7672 USDT |
0.7742 USDT |
0.7847 USDT |
| 2022-12-14 |
0.7216 USDT |
25,534.5401 |
0.7477 USDT |
0.7357 USDT |
0.7518 USDT |
0.7494 USDT |
| 2022-12-13 |
0.7505 USDT |
19,717.6855 |
0.7293 USDT |
0.7048 USDT |
0.7132 USDT |
0.7092 USDT |
| 2022-12-12 |
0.8377 USDT |
24,379.7852 |
0.8051 USDT |
0.7656 USDT |
0.7887 USDT |
0.7701 USDT |
| 2022-12-11 |
0.7568 USDT |
18,482.6405 |
0.7479 USDT |
0.7401 USDT |
0.7498 USDT |
0.7678 USDT |
| 2022-12-10 |
0.7551 USDT |
10,557.9202 |
0.7551 USDT |
0.7521 USDT |
0.7568 USDT |
0.7664 USDT |
| 2022-12-09 |
0.7505 USDT |
12,543.9618 |
0.7654 USDT |
0.7607 USDT |
0.7642 USDT |
0.7618 USDT |
| 2022-12-08 |
0.7723 USDT |
24,686.2574 |
0.7662 USDT |
0.7343 USDT |
0.7464 USDT |
0.7475 USDT |
| 2022-12-07 |
0.7868 USDT |
20,982.1002 |
0.7969 USDT |
0.7836 USDT |
0.7991 USDT |
0.8012 USDT |
| 2022-12-06 |
0.7394 USDT |
11,242.3173 |
0.7588 USDT |
0.7480 USDT |
0.7553 USDT |
0.7548 USDT |
| 2022-12-05 |
0.6721 USDT |
39,385.5683 |
0.7179 USDT |
0.7086 USDT |
0.7237 USDT |
0.7273 USDT |
| 2022-12-04 |
0.7675 USDT |
14,818.1026 |
0.7663 USDT |
0.7523 USDT |
0.7589 USDT |
0.7542 USDT |
| 2022-12-03 |
0.7587 USDT |
21,675.6833 |
0.7521 USDT |
0.7471 USDT |
0.7553 USDT |
0.7664 USDT |
| 2022-12-02 |
0.7908 USDT |
20,596.5916 |
0.7896 USDT |
0.7542 USDT |
0.7668 USDT |
0.7629 USDT |
| 2022-12-01 |
0.7910 USDT |
21,796.3435 |
0.8040 USDT |
0.7938 USDT |
0.8075 USDT |
0.8026 USDT |
| 2022-11-30 |
0.7928 USDT |
31,703.8404 |
0.7897 USDT |
0.7515 USDT |
0.7680 USDT |
0.7548 USDT |
| 2022-11-29 |
0.8259 USDT |
24,790.1481 |
0.8420 USDT |
0.8194 USDT |
0.8340 USDT |
0.8342 USDT |
| 2022-11-28 |
0.8568 USDT |
20,120.9722 |
0.8679 USDT |
0.8428 USDT |
0.8500 USDT |
0.8472 USDT |
| 2022-11-27 |
0.7970 USDT |
31,274.3324 |
0.7796 USDT |
0.7429 USDT |
0.7605 USDT |
0.7551 USDT |
| 2022-11-26 |
0.8302 USDT |
19,176.8902 |
0.8743 USDT |
0.8657 USDT |
0.8730 USDT |
0.9129 USDT |
| 2022-11-25 |
0.8723 USDT |
33,485.1801 |
0.8277 USDT |
0.8164 USDT |
0.8298 USDT |
0.8572 USDT |
| 2022-11-24 |
0.9046 USDT |
13,999.2903 |
0.9117 USDT |
0.9045 USDT |
0.9128 USDT |
0.9098 USDT |
| 2022-11-23 |
0.9145 USDT |
34,686.7338 |
0.9614 USDT |
0.8991 USDT |
0.9219 USDT |
0.9191 USDT |
| 2022-11-22 |
1.0965 USDT |
36,000.5918 |
1.0228 USDT |
0.9455 USDT |
0.9642 USDT |
0.9545 USDT |
| 2022-11-21 |
1.1036 USDT |
44,526.6980 |
1.1532 USDT |
1.1168 USDT |
1.1716 USDT |
1.1324 USDT |
| 2022-11-20 |
0.9621 USDT |
48,867.6827 |
0.9755 USDT |
0.9509 USDT |
0.9688 USDT |
1.0398 USDT |
| 2022-11-19 |
0.9412 USDT |
11,691.4335 |
0.9229 USDT |
0.9185 USDT |
0.9251 USDT |
0.9211 USDT |
| 2022-11-18 |
0.9354 USDT |
22,331.2946 |
0.9477 USDT |
0.9404 USDT |
0.9646 USDT |
0.9550 USDT |
| 2022-11-17 |
0.9508 USDT |
20,074.2171 |
0.9434 USDT |
0.9330 USDT |
0.9436 USDT |
0.9525 USDT |
| 2022-11-16 |
0.9105 USDT |
30,843.0651 |
0.9545 USDT |
0.9267 USDT |
0.9444 USDT |
0.9352 USDT |
| 2022-11-15 |
0.9486 USDT |
44,522.9123 |
0.8846 USDT |
0.8844 USDT |
0.9501 USDT |
0.9402 USDT |
| 2022-11-14 |
1.0441 USDT |
56,222.9142 |
1.0294 USDT |
0.9939 USDT |
1.0352 USDT |
1.0428 USDT |
| 2022-11-13 |
0.9652 USDT |
46,978.1652 |
1.0093 USDT |
1.0035 USDT |
1.0425 USDT |
1.0511 USDT |
| 2022-11-12 |
0.9104 USDT |
25,510.4901 |
0.9019 USDT |
0.8913 USDT |
0.9064 USDT |
0.8974 USDT |
| 2022-11-11 |
0.8592 USDT |
49,258.5759 |
0.8988 USDT |
0.8597 USDT |
0.8812 USDT |
0.8610 USDT |
| 2022-11-10 |
1.0550 USDT |
113,721.6858 |
0.8087 USDT |
0.7652 USDT |
0.7995 USDT |
0.7846 USDT |
| 2022-11-09 |
1.1819 USDT |
268,549.7585 |
1.1987 USDT |
1.0268 USDT |
1.2236 USDT |
1.4964 USDT |
| 2022-11-08 |
0.0001 USDT |
958,895,471.3562 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2022-11-07 |
0.0001 USDT |
481,712,283.4329 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |