Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2298 USDT |
360,181.6049 |
0.2291 USDT |
0.2205 USDT |
0.2278 USDT |
0.2422 USDT |
| 2024-05-07 |
0.2068 USDT |
250,937.1819 |
0.2008 USDT |
0.1971 USDT |
0.2074 USDT |
0.2149 USDT |
| 2024-05-06 |
0.1879 USDT |
260,711.9502 |
0.1996 USDT |
0.1939 USDT |
0.1999 USDT |
0.2017 USDT |
| 2024-05-05 |
0.1864 USDT |
257,794.6813 |
0.1863 USDT |
0.1809 USDT |
0.1848 USDT |
0.1874 USDT |
| 2024-05-04 |
0.1806 USDT |
250,706.3302 |
0.1814 USDT |
0.1714 USDT |
0.1755 USDT |
0.1800 USDT |
| 2024-05-03 |
0.2284 USDT |
419,440.1491 |
0.2112 USDT |
0.1971 USDT |
0.2124 USDT |
0.2069 USDT |
| 2024-05-02 |
0.2581 USDT |
262,275.0094 |
0.2411 USDT |
0.2333 USDT |
0.2403 USDT |
0.2449 USDT |
| 2024-05-01 |
0.2986 USDT |
639,416.6332 |
0.3208 USDT |
0.2451 USDT |
0.2879 USDT |
0.2772 USDT |
| 2024-04-30 |
0.2582 USDT |
293,862.4845 |
0.2863 USDT |
0.2656 USDT |
0.2806 USDT |
0.2735 USDT |
| 2024-04-29 |
0.2389 USDT |
253,446.2516 |
0.2570 USDT |
0.2332 USDT |
0.2410 USDT |
0.2455 USDT |
| 2024-04-28 |
0.2126 USDT |
181,455.5443 |
0.2104 USDT |
0.2071 USDT |
0.2126 USDT |
0.2286 USDT |
| 2024-04-27 |
0.2163 USDT |
268,353.7535 |
0.2240 USDT |
0.2033 USDT |
0.2160 USDT |
0.2159 USDT |
| 2024-04-26 |
0.1973 USDT |
314,823.6474 |
0.1999 USDT |
0.1923 USDT |
0.2009 USDT |
0.2004 USDT |
| 2024-04-25 |
0.2038 USDT |
409,718.0590 |
0.1902 USDT |
0.1779 USDT |
0.1867 USDT |
0.1928 USDT |
| 2024-04-24 |
0.1800 USDT |
637,779.7021 |
0.1698 USDT |
0.1698 USDT |
0.1880 USDT |
0.1972 USDT |
| 2024-04-23 |
0.1780 USDT |
641,272.3653 |
0.1712 USDT |
0.1560 USDT |
0.1719 USDT |
0.1771 USDT |
| 2024-04-22 |
0.1841 USDT |
408,938.2582 |
0.1753 USDT |
0.1730 USDT |
0.1803 USDT |
0.1826 USDT |
| 2024-04-21 |
0.1892 USDT |
531,023.4819 |
0.1913 USDT |
0.1849 USDT |
0.1949 USDT |
0.1926 USDT |
| 2024-04-20 |
0.2681 USDT |
764,146.7728 |
0.3035 USDT |
0.1960 USDT |
0.2294 USDT |
0.2257 USDT |
| 2024-04-19 |
0.3345 USDT |
175,059.9468 |
0.3139 USDT |
0.3064 USDT |
0.3145 USDT |
0.3237 USDT |
| 2024-04-18 |
0.3525 USDT |
268,523.7531 |
0.3442 USDT |
0.3198 USDT |
0.3313 USDT |
0.3284 USDT |
| 2024-04-17 |
0.3580 USDT |
273,810.7332 |
0.3855 USDT |
0.3460 USDT |
0.3615 USDT |
0.3582 USDT |
| 2024-04-16 |
0.3799 USDT |
255,122.5204 |
0.3521 USDT |
0.3324 USDT |
0.3421 USDT |
0.3359 USDT |
| 2024-04-15 |
0.3722 USDT |
492,074.5521 |
0.3466 USDT |
0.3377 USDT |
0.3836 USDT |
0.3877 USDT |
| 2024-04-14 |
0.4965 USDT |
366,318.2825 |
0.4256 USDT |
0.3911 USDT |
0.4138 USDT |
0.4127 USDT |
| 2024-04-13 |
0.4584 USDT |
1,246,227.0597 |
0.3314 USDT |
0.3270 USDT |
0.3580 USDT |
0.6348 USDT |
| 2024-04-12 |
0.3373 USDT |
1,230,828.5452 |
0.2631 USDT |
0.2631 USDT |
0.2718 USDT |
0.4140 USDT |
| 2024-04-11 |
0.2496 USDT |
217,097.5333 |
0.2551 USDT |
0.2504 USDT |
0.2544 USDT |
0.2535 USDT |
| 2024-04-10 |
0.2580 USDT |
279,548.9635 |
0.2479 USDT |
0.2350 USDT |
0.2429 USDT |
0.2370 USDT |
| 2024-04-09 |
0.2373 USDT |
311,143.1951 |
0.2374 USDT |
0.2365 USDT |
0.2486 USDT |
0.2554 USDT |
| 2024-04-08 |
0.2332 USDT |
227,429.2710 |
0.2292 USDT |
0.2244 USDT |
0.2293 USDT |
0.2279 USDT |
| 2024-04-07 |
0.2424 USDT |
231,400.5060 |
0.2352 USDT |
0.2258 USDT |
0.2364 USDT |
0.2473 USDT |
| 2024-04-06 |
0.2756 USDT |
138,531.8809 |
0.2751 USDT |
0.2627 USDT |
0.2700 USDT |
0.2711 USDT |
| 2024-04-05 |
0.2838 USDT |
207,129.5137 |
0.2804 USDT |
0.2794 USDT |
0.2859 USDT |
0.2862 USDT |
| 2024-04-04 |
0.2833 USDT |
345,526.0605 |
0.2700 USDT |
0.2434 USDT |
0.2599 USDT |
0.2768 USDT |
| 2024-04-03 |
0.2994 USDT |
216,563.3795 |
0.3109 USDT |
0.3003 USDT |
0.3073 USDT |
0.3061 USDT |
| 2024-04-02 |
0.2990 USDT |
251,923.5452 |
0.3096 USDT |
0.3003 USDT |
0.3074 USDT |
0.3072 USDT |
| 2024-04-01 |
0.2430 USDT |
1,278,590.9508 |
0.2030 USDT |
0.2030 USDT |
0.2094 USDT |
0.2481 USDT |
| 2024-03-31 |
0.2101 USDT |
766,827.4665 |
0.2234 USDT |
0.2014 USDT |
0.2078 USDT |
0.2031 USDT |
| 2024-03-30 |
0.2143 USDT |
956,054.6820 |
0.2035 USDT |
0.1994 USDT |
0.2043 USDT |
0.2234 USDT |
| 2024-03-29 |
0.2025 USDT |
1,287,575.6273 |
0.1827 USDT |
0.1803 USDT |
0.1909 USDT |
0.2035 USDT |
| 2024-03-28 |
0.1944 USDT |
2,003,522.5574 |
0.2237 USDT |
0.1703 USDT |
0.1844 USDT |
0.1827 USDT |
| 2024-03-27 |
0.2188 USDT |
1,953,671.6085 |
0.2187 USDT |
0.1939 USDT |
0.2068 USDT |
0.2232 USDT |
| 2024-03-26 |
0.2341 USDT |
1,814,683.0987 |
0.2741 USDT |
0.1989 USDT |
0.2196 USDT |
0.2188 USDT |
| 2024-03-25 |
0.2751 USDT |
1,308,443.2711 |
0.2986 USDT |
0.2274 USDT |
0.2512 USDT |
0.2739 USDT |
| 2024-03-24 |
0.3129 USDT |
856,638.4696 |
0.3458 USDT |
0.2904 USDT |
0.3005 USDT |
0.2990 USDT |
| 2024-03-23 |
0.0000 USDT |
157,228.5018 |
0.3435 USDT |
0.3362 USDT |
0.3457 USDT |
0.3396 USDT |
| 2024-03-22 |
0.0000 USDT |
21,706,488,325.8160 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-21 |
0.0000 USDT |
51,278,235,823.6860 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-20 |
0.0000 USDT |
34,219,608,366.7360 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |