Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.3216 USDT |
180,550.2730 |
0.3362 USDT |
0.3148 USDT |
0.3203 USDT |
0.3200 USDT |
| 2024-08-15 |
0.3014 USDT |
199,820.5612 |
0.2972 USDT |
0.2883 USDT |
0.2940 USDT |
0.3250 USDT |
| 2024-08-14 |
0.2909 USDT |
106,553.7474 |
0.2971 USDT |
0.2944 USDT |
0.2971 USDT |
0.2971 USDT |
| 2024-08-13 |
0.2903 USDT |
256,768.9464 |
0.2934 USDT |
0.2722 USDT |
0.2818 USDT |
0.2827 USDT |
| 2024-08-12 |
0.2983 USDT |
221,844.6921 |
0.2810 USDT |
0.2777 USDT |
0.2877 USDT |
0.2971 USDT |
| 2024-08-11 |
0.2812 USDT |
210,236.4463 |
0.2978 USDT |
0.2897 USDT |
0.2958 USDT |
0.3196 USDT |
| 2024-08-10 |
0.2817 USDT |
190,470.0685 |
0.2798 USDT |
0.2736 USDT |
0.2779 USDT |
0.2753 USDT |
| 2024-08-09 |
0.2858 USDT |
166,019.3513 |
0.2920 USDT |
0.2789 USDT |
0.2869 USDT |
0.2880 USDT |
| 2024-08-08 |
0.3381 USDT |
239,024.7974 |
0.3407 USDT |
0.2922 USDT |
0.3086 USDT |
0.3071 USDT |
| 2024-08-07 |
0.3363 USDT |
235,166.3468 |
0.3550 USDT |
0.3541 USDT |
0.3757 USDT |
0.3797 USDT |
| 2024-08-06 |
0.3305 USDT |
205,655.7360 |
0.3174 USDT |
0.3118 USDT |
0.3254 USDT |
0.3185 USDT |
| 2024-08-05 |
0.4988 USDT |
692,331.8133 |
0.5148 USDT |
0.3170 USDT |
0.3716 USDT |
0.3836 USDT |
| 2024-08-04 |
0.3689 USDT |
317,554.5027 |
0.3954 USDT |
0.3648 USDT |
0.3857 USDT |
0.3804 USDT |
| 2024-08-03 |
0.3199 USDT |
336,365.1603 |
0.3091 USDT |
0.2987 USDT |
0.3064 USDT |
0.3594 USDT |
| 2024-08-02 |
0.2727 USDT |
453,821.8625 |
0.2622 USDT |
0.2523 USDT |
0.2672 USDT |
0.3021 USDT |
| 2024-08-01 |
0.2626 USDT |
31,137.2756 |
0.2801 USDT |
0.2689 USDT |
0.2826 USDT |
0.2697 USDT |
| 2024-07-31 |
0.2297 USDT |
241,047.7752 |
0.2242 USDT |
0.2160 USDT |
0.2264 USDT |
0.2294 USDT |
| 2024-07-30 |
0.2227 USDT |
183,518.5253 |
0.2309 USDT |
0.2265 USDT |
0.2288 USDT |
0.2288 USDT |
| 2024-07-29 |
0.2083 USDT |
129,660.9735 |
0.2167 USDT |
0.2127 USDT |
0.2172 USDT |
0.2186 USDT |
| 2024-07-28 |
0.2086 USDT |
133,479.6368 |
0.2102 USDT |
0.2093 USDT |
0.2125 USDT |
0.2111 USDT |
| 2024-07-27 |
0.2025 USDT |
343,071.5258 |
0.2028 USDT |
0.1988 USDT |
0.2014 USDT |
0.2013 USDT |
| 2024-07-26 |
0.2177 USDT |
129,675.9781 |
0.2172 USDT |
0.2075 USDT |
0.2099 USDT |
0.2097 USDT |
| 2024-07-25 |
0.2373 USDT |
293,987.2152 |
0.2425 USDT |
0.2344 USDT |
0.2427 USDT |
0.2581 USDT |
| 2024-07-24 |
0.2068 USDT |
224,562.2915 |
0.2010 USDT |
0.2001 USDT |
0.2104 USDT |
0.2195 USDT |
| 2024-07-23 |
0.2032 USDT |
246,821.9057 |
0.2243 USDT |
0.2033 USDT |
0.2099 USDT |
0.2128 USDT |
| 2024-07-22 |
0.1858 USDT |
309,308.1252 |
0.1963 USDT |
0.1839 USDT |
0.1878 USDT |
0.1911 USDT |
| 2024-07-21 |
0.1873 USDT |
571,342.0690 |
0.1953 USDT |
0.1691 USDT |
0.1758 USDT |
0.1755 USDT |
| 2024-07-20 |
0.1867 USDT |
492,507.9875 |
0.1899 USDT |
0.1709 USDT |
0.1796 USDT |
0.1766 USDT |
| 2024-07-19 |
0.2074 USDT |
441,731.5019 |
0.2117 USDT |
0.1884 USDT |
0.1939 USDT |
0.1937 USDT |
| 2024-07-18 |
0.1978 USDT |
413,134.4921 |
0.2020 USDT |
0.1966 USDT |
0.2097 USDT |
0.2217 USDT |
| 2024-07-17 |
0.1609 USDT |
271,513.6424 |
0.1730 USDT |
0.1688 USDT |
0.1716 USDT |
0.1741 USDT |
| 2024-07-16 |
0.1614 USDT |
528,993.4032 |
0.1656 USDT |
0.1487 USDT |
0.1564 USDT |
0.1560 USDT |
| 2024-07-15 |
0.1974 USDT |
371,880.1655 |
0.1924 USDT |
0.1723 USDT |
0.1779 USDT |
0.1733 USDT |
| 2024-07-14 |
0.2315 USDT |
153,432.1210 |
0.2304 USDT |
0.2205 USDT |
0.2232 USDT |
0.2208 USDT |
| 2024-07-13 |
0.2477 USDT |
246,581.7703 |
0.2433 USDT |
0.2291 USDT |
0.2373 USDT |
0.2414 USDT |
| 2024-07-12 |
0.2846 USDT |
133,587.1297 |
0.2731 USDT |
0.2629 USDT |
0.2734 USDT |
0.2734 USDT |
| 2024-07-11 |
0.2720 USDT |
264,584.2317 |
0.2600 USDT |
0.2586 USDT |
0.2740 USDT |
0.2779 USDT |
| 2024-07-10 |
0.2744 USDT |
95,713.1156 |
0.2790 USDT |
0.2771 USDT |
0.2826 USDT |
0.2798 USDT |
| 2024-07-09 |
0.2887 USDT |
236,368.7067 |
0.2914 USDT |
0.2764 USDT |
0.2869 USDT |
0.2864 USDT |
| 2024-07-08 |
0.3088 USDT |
280,440.2614 |
0.3151 USDT |
0.2853 USDT |
0.2973 USDT |
0.2930 USDT |
| 2024-07-07 |
0.2936 USDT |
285,816.2465 |
0.3372 USDT |
0.3068 USDT |
0.3215 USDT |
0.3191 USDT |
| 2024-07-06 |
0.3546 USDT |
465,292.0380 |
0.3454 USDT |
0.2549 USDT |
0.2667 USDT |
0.2665 USDT |
| 2024-07-05 |
0.5260 USDT |
179,546.8967 |
0.4570 USDT |
0.4281 USDT |
0.4423 USDT |
0.4401 USDT |
| 2024-07-04 |
0.3917 USDT |
200,786.9575 |
0.4396 USDT |
0.3982 USDT |
0.4107 USDT |
0.4089 USDT |
| 2024-07-03 |
0.3108 USDT |
175,212.2360 |
0.3148 USDT |
0.3143 USDT |
0.3254 USDT |
0.3427 USDT |
| 2024-07-02 |
0.2922 USDT |
117,336.6438 |
0.2982 USDT |
0.2849 USDT |
0.2890 USDT |
0.2888 USDT |
| 2024-07-01 |
0.2886 USDT |
136,254.4007 |
0.2983 USDT |
0.2838 USDT |
0.2901 USDT |
0.2904 USDT |
| 2024-06-30 |
0.3055 USDT |
149,477.8237 |
0.3056 USDT |
0.2930 USDT |
0.2990 USDT |
0.2931 USDT |
| 2024-06-29 |
0.2988 USDT |
94,087.8923 |
0.2948 USDT |
0.2902 USDT |
0.2979 USDT |
0.3081 USDT |
| 2024-06-28 |
0.2863 USDT |
361,687.7317 |
0.2896 USDT |
0.2574 USDT |
0.2912 USDT |
0.2973 USDT |