Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0746 USDT |
173,593.1534 |
0.0713 USDT |
0.0679 USDT |
0.0703 USDT |
0.0710 USDT |
| 2022-01-08 |
0.0724 USDT |
168,743.9287 |
0.0861 USDT |
0.0758 USDT |
0.0794 USDT |
0.0786 USDT |
| 2022-01-07 |
0.0685 USDT |
225,816.9606 |
0.0709 USDT |
0.0694 USDT |
0.0708 USDT |
0.0711 USDT |
| 2022-01-06 |
0.0673 USDT |
231,788.6128 |
0.0600 USDT |
0.0565 USDT |
0.0620 USDT |
0.0606 USDT |
| 2022-01-05 |
0.0565 USDT |
316,635.5465 |
0.0589 USDT |
0.0581 USDT |
0.0675 USDT |
0.0688 USDT |
| 2022-01-04 |
0.0533 USDT |
202,413.4902 |
0.0546 USDT |
0.0536 USDT |
0.0546 USDT |
0.0545 USDT |
| 2022-01-03 |
0.0504 USDT |
215,708.9854 |
0.0519 USDT |
0.0516 USDT |
0.0544 USDT |
0.0527 USDT |
| 2022-01-02 |
0.0495 USDT |
182,420.2226 |
0.0494 USDT |
0.0490 USDT |
0.0495 USDT |
0.0490 USDT |
| 2022-01-01 |
0.0505 USDT |
204,317.3544 |
0.0492 USDT |
0.0488 USDT |
0.0495 USDT |
0.0495 USDT |
| 2021-12-31 |
0.0506 USDT |
311,950.4107 |
0.0534 USDT |
0.0506 USDT |
0.0520 USDT |
0.0516 USDT |
| 2021-12-30 |
0.0518 USDT |
234,940.2543 |
0.0516 USDT |
0.0510 USDT |
0.0526 USDT |
0.0515 USDT |
| 2021-12-29 |
0.0465 USDT |
283,230.6631 |
0.0486 USDT |
0.0480 USDT |
0.0497 USDT |
0.0498 USDT |
| 2021-12-28 |
0.0428 USDT |
345,070.8713 |
0.0455 USDT |
0.0455 USDT |
0.0469 USDT |
0.0468 USDT |
| 2021-12-27 |
0.0372 USDT |
315,876.8032 |
0.0353 USDT |
0.0335 USDT |
0.0349 USDT |
0.0339 USDT |
| 2021-12-26 |
0.0398 USDT |
359,228.8413 |
0.0383 USDT |
0.0368 USDT |
0.0383 USDT |
0.0377 USDT |
| 2021-12-25 |
0.0424 USDT |
240,392.6365 |
0.0386 USDT |
0.0384 USDT |
0.0408 USDT |
0.0395 USDT |
| 2021-12-24 |
0.0402 USDT |
271,104.7454 |
0.0438 USDT |
0.0421 USDT |
0.0439 USDT |
0.0451 USDT |
| 2021-12-23 |
0.0501 USDT |
452,563.2046 |
0.0435 USDT |
0.0395 USDT |
0.0425 USDT |
0.0415 USDT |
| 2021-12-22 |
0.0568 USDT |
395,061.5389 |
0.0492 USDT |
0.0492 USDT |
0.0516 USDT |
0.0535 USDT |
| 2021-12-21 |
0.0773 USDT |
233,755.9348 |
0.0743 USDT |
0.0696 USDT |
0.0719 USDT |
0.0697 USDT |
| 2021-12-20 |
0.0969 USDT |
245,605.7714 |
0.0773 USDT |
0.0745 USDT |
0.0825 USDT |
0.0850 USDT |
| 2021-12-19 |
0.0882 USDT |
122,768.6336 |
0.0908 USDT |
0.0906 USDT |
0.0938 USDT |
0.0936 USDT |
| 2021-12-18 |
0.0885 USDT |
161,982.8817 |
0.0878 USDT |
0.0877 USDT |
0.0899 USDT |
0.0888 USDT |
| 2021-12-17 |
0.0859 USDT |
142,133.0679 |
0.0909 USDT |
0.0896 USDT |
0.0942 USDT |
0.0939 USDT |
| 2021-12-16 |
0.0746 USDT |
151,914.8217 |
0.0793 USDT |
0.0768 USDT |
0.0785 USDT |
0.0786 USDT |
| 2021-12-15 |
0.0783 USDT |
181,467.6378 |
0.0728 USDT |
0.0727 USDT |
0.0759 USDT |
0.0749 USDT |
| 2021-12-14 |
0.0818 USDT |
202,735.2271 |
0.0809 USDT |
0.0738 USDT |
0.0785 USDT |
0.0765 USDT |
| 2021-12-13 |
0.0717 USDT |
199,881.0143 |
0.0909 USDT |
0.0837 USDT |
0.0883 USDT |
0.0845 USDT |
| 2021-12-12 |
0.0756 USDT |
210,933.7681 |
0.0684 USDT |
0.0641 USDT |
0.0664 USDT |
0.0649 USDT |
| 2021-12-11 |
0.0854 USDT |
119,032.4128 |
0.0843 USDT |
0.0812 USDT |
0.0842 USDT |
0.0819 USDT |
| 2021-12-10 |
0.0812 USDT |
146,732.9076 |
0.0827 USDT |
0.0790 USDT |
0.0816 USDT |
0.0824 USDT |
| 2021-12-09 |
0.0748 USDT |
172,774.4558 |
0.0836 USDT |
0.0794 USDT |
0.0823 USDT |
0.0831 USDT |
| 2021-12-08 |
0.0729 USDT |
144,363.3651 |
0.0697 USDT |
0.0684 USDT |
0.0700 USDT |
0.0698 USDT |
| 2021-12-07 |
0.0712 USDT |
158,334.1550 |
0.0745 USDT |
0.0732 USDT |
0.0754 USDT |
0.0778 USDT |
| 2021-12-06 |
0.0922 USDT |
168,947.3354 |
0.0860 USDT |
0.0735 USDT |
0.0774 USDT |
0.0740 USDT |
| 2021-12-05 |
0.0875 USDT |
191,565.0043 |
0.0891 USDT |
0.0872 USDT |
0.0888 USDT |
0.0888 USDT |
| 2021-12-04 |
0.0974 USDT |
450,402.0708 |
0.0831 USDT |
0.0772 USDT |
0.0813 USDT |
0.0848 USDT |
| 2021-12-03 |
0.0807 USDT |
223,524.6022 |
0.0883 USDT |
0.0812 USDT |
0.0858 USDT |
0.0861 USDT |
| 2021-12-02 |
0.0773 USDT |
218,513.8574 |
0.0774 USDT |
0.0767 USDT |
0.0791 USDT |
0.0775 USDT |
| 2021-12-01 |
0.0655 USDT |
299,810.1991 |
0.0658 USDT |
0.0651 USDT |
0.0687 USDT |
0.0736 USDT |
| 2021-11-30 |
0.0616 USDT |
432,253.3879 |
0.0626 USDT |
0.0569 USDT |
0.0653 USDT |
0.0613 USDT |
| 2021-11-29 |
0.1211 USDT |
217,034.1147 |
0.1054 USDT |
0.0864 USDT |
0.0976 USDT |
0.0888 USDT |
| 2021-11-28 |
0.1527 USDT |
86,936.4075 |
0.1536 USDT |
0.1396 USDT |
0.1459 USDT |
0.1442 USDT |
| 2021-11-27 |
0.1427 USDT |
116,558.0096 |
0.1305 USDT |
0.1292 USDT |
0.1388 USDT |
0.1424 USDT |
| 2021-11-26 |
0.1528 USDT |
130,664.2706 |
0.1574 USDT |
0.1334 USDT |
0.1484 USDT |
0.1399 USDT |
| 2021-11-25 |
0.1537 USDT |
218,923.7924 |
0.1190 USDT |
0.1159 USDT |
0.1299 USDT |
0.1363 USDT |
| 2021-11-24 |
0.1938 USDT |
107,696.0560 |
0.2270 USDT |
0.1805 USDT |
0.2023 USDT |
0.2017 USDT |
| 2021-11-23 |
0.1553 USDT |
84,967.4150 |
0.1622 USDT |
0.1619 USDT |
0.1662 USDT |
0.1654 USDT |
| 2021-11-22 |
0.1445 USDT |
107,568.9209 |
0.1491 USDT |
0.1436 USDT |
0.1502 USDT |
0.1498 USDT |
| 2021-11-21 |
0.1322 USDT |
82,285.6106 |
0.1427 USDT |
0.1360 USDT |
0.1437 USDT |
0.1432 USDT |