Identifier on DigiFinex: sio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.6301 USDT |
0.0000 |
0.7423 USDT |
0.7423 USDT |
0.7423 USDT |
0.7423 USDT |
| 2024-12-04 |
0.6450 USDT |
186,172.0342 |
0.7026 USDT |
0.5601 USDT |
0.6456 USDT |
0.6456 USDT |
| 2024-12-03 |
0.6105 USDT |
0.0000 |
0.7026 USDT |
0.7026 USDT |
0.7026 USDT |
0.7026 USDT |
| 2024-12-02 |
0.6669 USDT |
140,307.1160 |
0.8452 USDT |
0.5425 USDT |
0.7026 USDT |
0.7424 USDT |
| 2024-12-01 |
0.4986 USDT |
4.2587 |
0.8987 USDT |
0.8987 USDT |
0.8987 USDT |
0.8987 USDT |
| 2024-11-30 |
0.4853 USDT |
283.7829 |
0.4857 USDT |
0.4658 USDT |
0.4658 USDT |
0.4658 USDT |
| 2024-11-29 |
0.4857 USDT |
13,092.3810 |
0.4858 USDT |
0.4152 USDT |
0.4858 USDT |
0.4858 USDT |
| 2024-11-28 |
0.4303 USDT |
232,616.5889 |
0.4858 USDT |
0.4300 USDT |
0.4858 USDT |
0.4990 USDT |
| 2024-11-27 |
0.4203 USDT |
132.1443 |
0.5000 USDT |
0.4252 USDT |
0.4670 USDT |
0.4670 USDT |
| 2024-11-26 |
0.3860 USDT |
12.0889 |
0.4453 USDT |
0.4453 USDT |
0.4453 USDT |
0.4453 USDT |
| 2024-11-25 |
0.3726 USDT |
156.7378 |
0.3900 USDT |
0.3850 USDT |
0.3850 USDT |
0.3850 USDT |
| 2024-11-24 |
0.3550 USDT |
119,500.2963 |
0.3453 USDT |
0.3200 USDT |
0.3453 USDT |
0.3499 USDT |
| 2024-11-23 |
0.3632 USDT |
270,766.0940 |
0.3001 USDT |
0.3001 USDT |
0.3001 USDT |
0.3453 USDT |
| 2024-11-22 |
0.3030 USDT |
153,434.3115 |
0.3300 USDT |
0.3001 USDT |
0.3001 USDT |
0.4399 USDT |
| 2024-11-21 |
0.3000 USDT |
257,938.0000 |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
| 2024-11-20 |
0.2999 USDT |
0.0000 |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
| 2024-11-19 |
0.3001 USDT |
136.0550 |
0.3275 USDT |
0.3274 USDT |
0.3274 USDT |
0.3274 USDT |
| 2024-11-18 |
0.3008 USDT |
7.4258 |
0.3399 USDT |
0.3399 USDT |
0.3399 USDT |
0.3399 USDT |
| 2024-11-17 |
0.3008 USDT |
0.0000 |
0.3399 USDT |
0.3399 USDT |
0.3399 USDT |
0.3399 USDT |
| 2024-11-16 |
0.3004 USDT |
357.6116 |
0.3400 USDT |
0.3399 USDT |
0.3399 USDT |
0.3399 USDT |
| 2024-11-15 |
0.3003 USDT |
333,465.6950 |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
0.3400 USDT |
| 2024-11-14 |
0.3024 USDT |
288,063.3418 |
0.3032 USDT |
0.2840 USDT |
0.3499 USDT |
0.3499 USDT |
| 2024-11-13 |
0.4997 USDT |
752.7558 |
0.4705 USDT |
0.4151 USDT |
0.4650 USDT |
0.5200 USDT |
| 2024-11-12 |
0.5002 USDT |
314,841.3976 |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
0.5246 USDT |
| 2024-11-11 |
0.5122 USDT |
367,500.7461 |
0.5120 USDT |
0.5100 USDT |
0.5100 USDT |
0.5100 USDT |
| 2024-11-10 |
0.5246 USDT |
177.8718 |
0.5180 USDT |
0.5180 USDT |
0.5180 USDT |
0.5180 USDT |
| 2024-11-09 |
0.5246 USDT |
1,487.3590 |
0.5246 USDT |
0.5246 USDT |
0.5246 USDT |
0.5246 USDT |
| 2024-11-08 |
0.5244 USDT |
3,007.7612 |
0.5246 USDT |
0.4832 USDT |
0.5246 USDT |
0.5246 USDT |
| 2024-11-07 |
0.5019 USDT |
54.1640 |
0.5001 USDT |
0.5001 USDT |
0.5001 USDT |
0.5001 USDT |
| 2024-11-06 |
0.5007 USDT |
653.6666 |
0.5240 USDT |
0.5239 USDT |
0.5240 USDT |
0.5239 USDT |
| 2024-11-05 |
0.5002 USDT |
1,558,080.7585 |
0.5001 USDT |
0.5001 USDT |
0.5001 USDT |
0.5001 USDT |
| 2024-11-04 |
0.4177 USDT |
189,376.0085 |
0.4130 USDT |
0.3500 USDT |
0.4100 USDT |
0.4100 USDT |
| 2024-11-03 |
0.5116 USDT |
369,748.7646 |
0.5100 USDT |
0.4857 USDT |
0.5250 USDT |
0.5485 USDT |
| 2024-11-02 |
0.4919 USDT |
306,231.3415 |
0.5227 USDT |
0.5001 USDT |
0.5940 USDT |
0.5940 USDT |
| 2024-11-01 |
0.4758 USDT |
491,181.1416 |
0.4659 USDT |
0.4656 USDT |
0.4656 USDT |
0.5577 USDT |
| 2024-10-31 |
0.4805 USDT |
170,855.9023 |
0.4300 USDT |
0.4100 USDT |
0.4790 USDT |
0.4760 USDT |
| 2024-10-30 |
0.5028 USDT |
1,337.0124 |
0.5001 USDT |
0.4306 USDT |
0.4526 USDT |
0.5001 USDT |
| 2024-10-29 |
0.5539 USDT |
30,056.1333 |
0.5033 USDT |
0.5033 USDT |
0.5033 USDT |
0.5033 USDT |
| 2024-10-28 |
0.3200 USDT |
80,539.4833 |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
| 2024-10-27 |
0.3200 USDT |
18,715.4993 |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
| 2024-10-26 |
0.3151 USDT |
37,841.7608 |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
| 2024-10-25 |
0.3926 USDT |
446.9350 |
0.4299 USDT |
0.3320 USDT |
0.3940 USDT |
0.3940 USDT |
| 2024-10-24 |
0.8004 USDT |
316.1221 |
0.6392 USDT |
0.5202 USDT |
0.6170 USDT |
0.6170 USDT |
| 2024-10-23 |
1.1514 USDT |
12.1406 |
1.0003 USDT |
1.0003 USDT |
1.0003 USDT |
1.1400 USDT |
| 2024-10-22 |
1.2299 USDT |
515.0216 |
1.2874 USDT |
1.1400 USDT |
1.1400 USDT |
1.2844 USDT |
| 2024-10-21 |
1.2793 USDT |
0.0000 |
1.4980 USDT |
1.4980 USDT |
1.4980 USDT |
1.4980 USDT |
| 2024-10-20 |
0.9049 USDT |
68,970.0000 |
1.2500 USDT |
1.2500 USDT |
1.2500 USDT |
1.2500 USDT |
| 2024-10-19 |
0.9005 USDT |
4,637,931.5808 |
0.9002 USDT |
0.8920 USDT |
0.9000 USDT |
0.9000 USDT |
| 2024-10-18 |
0.9533 USDT |
126,789.3636 |
1.0000 USDT |
0.9000 USDT |
0.9000 USDT |
0.9000 USDT |
| 2024-10-17 |
1.0155 USDT |
421,451.0551 |
1.0155 USDT |
0.9751 USDT |
1.0155 USDT |
1.0155 USDT |