Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0853 USDT |
755,250.3664 |
0.0858 USDT |
0.0835 USDT |
0.0860 USDT |
0.0922 USDT |
| 2024-10-04 |
0.0944 USDT |
13,309.0985 |
0.0873 USDT |
0.0872 USDT |
0.0888 USDT |
0.0888 USDT |
| 2024-10-03 |
0.1130 USDT |
1,204,075.8296 |
0.1141 USDT |
0.1103 USDT |
0.1168 USDT |
0.1164 USDT |
| 2024-10-02 |
0.1075 USDT |
95,738.6592 |
0.1131 USDT |
0.1118 USDT |
0.1173 USDT |
0.1149 USDT |
| 2024-10-01 |
0.0971 USDT |
57,352.6363 |
0.1116 USDT |
0.1113 USDT |
0.1152 USDT |
0.1145 USDT |
| 2024-09-30 |
0.0823 USDT |
28,554.5766 |
0.0876 USDT |
0.0871 USDT |
0.0892 USDT |
0.0892 USDT |
| 2024-09-29 |
0.0690 USDT |
681,042.4413 |
0.0719 USDT |
0.0666 USDT |
0.0700 USDT |
0.0715 USDT |
| 2024-09-28 |
0.0657 USDT |
1,043,195.5980 |
0.0675 USDT |
0.0655 USDT |
0.0681 USDT |
0.0700 USDT |
| 2024-09-27 |
0.0711 USDT |
1,920,075.4487 |
0.0581 USDT |
0.0554 USDT |
0.0622 USDT |
0.0675 USDT |
| 2024-09-26 |
0.1090 USDT |
1,305,128.5108 |
0.0919 USDT |
0.0841 USDT |
0.0887 USDT |
0.0903 USDT |
| 2024-09-25 |
0.1701 USDT |
500,636.2848 |
0.1635 USDT |
0.1517 USDT |
0.1600 USDT |
0.1577 USDT |
| 2024-09-24 |
0.1924 USDT |
176,177.8927 |
0.1883 USDT |
0.1801 USDT |
0.1835 USDT |
0.1831 USDT |
| 2024-09-23 |
0.1969 USDT |
254,113.1769 |
0.2023 USDT |
0.1940 USDT |
0.1974 USDT |
0.1959 USDT |
| 2024-09-22 |
0.1944 USDT |
31,005.8799 |
0.1979 USDT |
0.1943 USDT |
0.1987 USDT |
0.1968 USDT |
| 2024-09-21 |
0.1993 USDT |
229,310.8903 |
0.1864 USDT |
0.1811 USDT |
0.1879 USDT |
0.1933 USDT |
| 2024-09-20 |
0.2125 USDT |
178,464.8013 |
0.2121 USDT |
0.2038 USDT |
0.2136 USDT |
0.2039 USDT |
| 2024-09-19 |
0.2195 USDT |
157,530.0042 |
0.2049 USDT |
0.2037 USDT |
0.2089 USDT |
0.2200 USDT |
| 2024-09-18 |
0.2662 USDT |
241,289.2457 |
0.2688 USDT |
0.2466 USDT |
0.2556 USDT |
0.2534 USDT |
| 2024-09-17 |
0.2647 USDT |
111,354.6700 |
0.2590 USDT |
0.2573 USDT |
0.2652 USDT |
0.2640 USDT |
| 2024-09-16 |
0.2682 USDT |
137,837.2657 |
0.2770 USDT |
0.2713 USDT |
0.2776 USDT |
0.2770 USDT |
| 2024-09-15 |
0.2425 USDT |
157,123.1248 |
0.2372 USDT |
0.2365 USDT |
0.2431 USDT |
0.2515 USDT |
| 2024-09-14 |
0.2399 USDT |
63,224.4381 |
0.2453 USDT |
0.2410 USDT |
0.2436 USDT |
0.2427 USDT |
| 2024-09-13 |
0.2447 USDT |
108,700.9865 |
0.2321 USDT |
0.2250 USDT |
0.2287 USDT |
0.2314 USDT |
| 2024-09-12 |
0.2659 USDT |
69,261.2246 |
0.2643 USDT |
0.2555 USDT |
0.2594 USDT |
0.2559 USDT |
| 2024-09-11 |
0.2720 USDT |
203,441.5281 |
0.2875 USDT |
0.2651 USDT |
0.2713 USDT |
0.2690 USDT |
| 2024-09-10 |
0.2607 USDT |
176,832.7028 |
0.2666 USDT |
0.2488 USDT |
0.2580 USDT |
0.2554 USDT |
| 2024-09-09 |
0.2719 USDT |
153,535.5301 |
0.2547 USDT |
0.2463 USDT |
0.2563 USDT |
0.2571 USDT |
| 2024-09-08 |
0.2961 USDT |
84,496.5691 |
0.2957 USDT |
0.2813 USDT |
0.2924 USDT |
0.2878 USDT |
| 2024-09-07 |
0.3091 USDT |
124,775.1981 |
0.3002 USDT |
0.2913 USDT |
0.2969 USDT |
0.3004 USDT |
| 2024-09-06 |
0.2853 USDT |
362,564.5576 |
0.2760 USDT |
0.2684 USDT |
0.2775 USDT |
0.3000 USDT |
| 2024-09-05 |
0.2783 USDT |
235,866.9581 |
0.2829 USDT |
0.2794 USDT |
0.2838 USDT |
0.2865 USDT |
| 2024-09-04 |
0.2923 USDT |
190,268.8258 |
0.2769 USDT |
0.2614 USDT |
0.2704 USDT |
0.2760 USDT |
| 2024-09-03 |
0.2704 USDT |
146,664.6322 |
0.2857 USDT |
0.2792 USDT |
0.2865 USDT |
0.2836 USDT |
| 2024-09-02 |
0.2813 USDT |
154,904.2557 |
0.2697 USDT |
0.2584 USDT |
0.2646 USDT |
0.2646 USDT |
| 2024-09-01 |
0.2685 USDT |
179,485.0372 |
0.2684 USDT |
0.2647 USDT |
0.2723 USDT |
0.2746 USDT |
| 2024-08-31 |
0.2511 USDT |
83,701.3008 |
0.2583 USDT |
0.2534 USDT |
0.2575 USDT |
0.2564 USDT |
| 2024-08-30 |
0.2496 USDT |
140,224.2765 |
0.2592 USDT |
0.2464 USDT |
0.2515 USDT |
0.2482 USDT |
| 2024-08-29 |
0.2415 USDT |
199,063.1805 |
0.2513 USDT |
0.2419 USDT |
0.2475 USDT |
0.2441 USDT |
| 2024-08-28 |
0.2626 USDT |
296,061.5312 |
0.2619 USDT |
0.2459 USDT |
0.2583 USDT |
0.2599 USDT |
| 2024-08-27 |
0.2288 USDT |
245,590.1927 |
0.2386 USDT |
0.2238 USDT |
0.2323 USDT |
0.2538 USDT |
| 2024-08-26 |
0.2163 USDT |
236,297.3140 |
0.2339 USDT |
0.2167 USDT |
0.2255 USDT |
0.2217 USDT |
| 2024-08-25 |
0.2035 USDT |
181,431.3820 |
0.2047 USDT |
0.1948 USDT |
0.2007 USDT |
0.2020 USDT |
| 2024-08-24 |
0.1901 USDT |
333,678.4816 |
0.1865 USDT |
0.1702 USDT |
0.1758 USDT |
0.1757 USDT |
| 2024-08-23 |
0.2334 USDT |
325,618.8575 |
0.2396 USDT |
0.2048 USDT |
0.2088 USDT |
0.2063 USDT |
| 2024-08-22 |
0.2560 USDT |
99,757.0968 |
0.2610 USDT |
0.2551 USDT |
0.2601 USDT |
0.2593 USDT |
| 2024-08-21 |
0.2758 USDT |
152,728.0698 |
0.2663 USDT |
0.2518 USDT |
0.2574 USDT |
0.2592 USDT |
| 2024-08-20 |
0.2869 USDT |
250,856.2998 |
0.2800 USDT |
0.2691 USDT |
0.2810 USDT |
0.2787 USDT |
| 2024-08-19 |
0.3189 USDT |
130,516.7693 |
0.3287 USDT |
0.3110 USDT |
0.3171 USDT |
0.3158 USDT |
| 2024-08-18 |
0.3066 USDT |
114,604.4422 |
0.2996 USDT |
0.2939 USDT |
0.3001 USDT |
0.3040 USDT |
| 2024-08-17 |
0.3150 USDT |
74,779.1657 |
0.3090 USDT |
0.3063 USDT |
0.3114 USDT |
0.3112 USDT |