Identifier on DigiFinex: shib3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.1415 USDT |
262,823.4168 |
0.1379 USDT |
0.1335 USDT |
0.1357 USDT |
0.1349 USDT |
| 2023-12-09 |
0.1392 USDT |
375,525.6594 |
0.1389 USDT |
0.1366 USDT |
0.1431 USDT |
0.1448 USDT |
| 2023-12-08 |
0.1500 USDT |
377,747.9152 |
0.1462 USDT |
0.1332 USDT |
0.1411 USDT |
0.1408 USDT |
| 2023-12-07 |
0.1686 USDT |
304,226.9330 |
0.1626 USDT |
0.1588 USDT |
0.1650 USDT |
0.1648 USDT |
| 2023-12-06 |
0.1612 USDT |
420,356.7116 |
0.1585 USDT |
0.1517 USDT |
0.1578 USDT |
0.1636 USDT |
| 2023-12-05 |
0.2069 USDT |
264,335.3440 |
0.1988 USDT |
0.1906 USDT |
0.1966 USDT |
0.1908 USDT |
| 2023-12-04 |
0.2219 USDT |
224,136.8867 |
0.2332 USDT |
0.2085 USDT |
0.2244 USDT |
0.2099 USDT |
| 2023-12-03 |
0.2500 USDT |
589,738.9839 |
0.2871 USDT |
0.2017 USDT |
0.2288 USDT |
0.2184 USDT |
| 2023-12-02 |
0.2883 USDT |
102,297.9751 |
0.2858 USDT |
0.2756 USDT |
0.2817 USDT |
0.2794 USDT |
| 2023-12-01 |
0.3014 USDT |
48,930.9001 |
0.3012 USDT |
0.2948 USDT |
0.2988 USDT |
0.2976 USDT |
| 2023-11-30 |
0.3155 USDT |
63,769.7718 |
0.3185 USDT |
0.3088 USDT |
0.3120 USDT |
0.3099 USDT |
| 2023-11-29 |
0.3073 USDT |
82,643.3432 |
0.3151 USDT |
0.3122 USDT |
0.3173 USDT |
0.3145 USDT |
| 2023-11-28 |
0.3232 USDT |
117,656.8665 |
0.3131 USDT |
0.3046 USDT |
0.3073 USDT |
0.3073 USDT |
| 2023-11-27 |
0.3110 USDT |
130,535.7007 |
0.3199 USDT |
0.3150 USDT |
0.3265 USDT |
0.3295 USDT |
| 2023-11-26 |
0.3140 USDT |
88,904.2721 |
0.3231 USDT |
0.3116 USDT |
0.3169 USDT |
0.3120 USDT |
| 2023-11-25 |
0.3082 USDT |
88,220.1185 |
0.2866 USDT |
0.2842 USDT |
0.2945 USDT |
0.2943 USDT |
| 2023-11-24 |
0.3274 USDT |
62,615.0798 |
0.3270 USDT |
0.3229 USDT |
0.3275 USDT |
0.3285 USDT |
| 2023-11-23 |
0.3762 USDT |
48,112.5963 |
0.3438 USDT |
0.3364 USDT |
0.3396 USDT |
0.3389 USDT |
| 2023-11-22 |
0.4704 USDT |
79,802.0876 |
0.4688 USDT |
0.4302 USDT |
0.4381 USDT |
0.4361 USDT |
| 2023-11-21 |
0.4264 USDT |
192,368.3319 |
0.4267 USDT |
0.4208 USDT |
0.4376 USDT |
0.4441 USDT |
| 2023-11-20 |
0.3947 USDT |
109,522.5984 |
0.3734 USDT |
0.3699 USDT |
0.3877 USDT |
0.3934 USDT |
| 2023-11-19 |
0.4703 USDT |
56,990.5748 |
0.4304 USDT |
0.4151 USDT |
0.4232 USDT |
0.4267 USDT |
| 2023-11-18 |
0.0003 USDT |
48,658.0482 |
0.5924 USDT |
0.5507 USDT |
0.5576 USDT |
0.5510 USDT |
| 2023-11-17 |
0.0001 USDT |
625,052,776.2085 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-16 |
0.0001 USDT |
997,294,649.3660 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-15 |
0.0001 USDT |
574,246,272.3084 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-14 |
0.0002 USDT |
545,882,934.0274 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-13 |
0.0002 USDT |
452,762,379.1578 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-12 |
0.0002 USDT |
279,530,173.7975 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-11 |
0.0002 USDT |
410,934,848.4492 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-10 |
0.0004 USDT |
158,162,200.5071 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-11-09 |
0.0004 USDT |
566,466,169.4856 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-11-08 |
0.0005 USDT |
75,378,951.4381 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2023-11-07 |
0.0006 USDT |
107,745,659.9257 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2023-11-06 |
0.0007 USDT |
76,976,012.4399 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2023-11-05 |
0.0009 USDT |
60,322,666.6296 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2023-11-04 |
0.0010 USDT |
13,083,502.4806 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2023-11-03 |
0.0011 USDT |
23,962,475.4269 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2023-11-02 |
0.0011 USDT |
30,073,687.4562 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2023-11-01 |
0.0014 USDT |
3,628,505.4672 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2023-10-31 |
0.0014 USDT |
3,718,998.0023 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2023-10-30 |
0.0014 USDT |
13,745,947.5924 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2023-10-29 |
0.0016 USDT |
18,209,223.1580 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2023-10-28 |
0.0018 USDT |
13,725,378.6647 |
0.0018 USDT |
0.0016 USDT |
0.0017 USDT |
0.0016 USDT |
| 2023-10-27 |
0.0019 USDT |
7,826,330.3035 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-10-26 |
0.0020 USDT |
17,748,598.1925 |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0019 USDT |
| 2023-10-25 |
0.0025 USDT |
22,824,126.2494 |
0.0024 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-10-24 |
0.0029 USDT |
14,294,390.0576 |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0024 USDT |
| 2023-10-23 |
0.0030 USDT |
12,462,556.6468 |
0.0029 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-10-22 |
0.0032 USDT |
4,894,485.9288 |
0.0033 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |