Identifier on DigiFinex: skop_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0522 USDT |
0.0000 |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-08-12 |
0.0552 USDT |
0.0001 |
0.0562 USDT |
0.0562 USDT |
0.0562 USDT |
0.0562 USDT |
| 2024-08-11 |
0.0589 USDT |
431.5636 |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
| 2024-08-10 |
0.0558 USDT |
27,963.9412 |
0.0521 USDT |
0.0520 USDT |
0.0601 USDT |
0.0582 USDT |
| 2024-08-09 |
0.0507 USDT |
61,534.1549 |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-08-08 |
0.0505 USDT |
76,989.1707 |
0.0480 USDT |
0.0480 USDT |
0.0500 USDT |
0.0515 USDT |
| 2024-08-07 |
0.0556 USDT |
81.5969 |
0.0563 USDT |
0.0525 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-08-06 |
0.0558 USDT |
9,632.2872 |
0.0501 USDT |
0.0501 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-08-05 |
0.0680 USDT |
52,010.1025 |
0.0657 USDT |
0.0600 USDT |
0.0689 USDT |
0.0689 USDT |
| 2024-08-04 |
0.0699 USDT |
79,855.2661 |
0.0712 USDT |
0.0644 USDT |
0.0713 USDT |
0.0713 USDT |
| 2024-08-03 |
0.0700 USDT |
1,033.0000 |
0.0699 USDT |
0.0698 USDT |
0.0700 USDT |
0.0698 USDT |
| 2024-08-02 |
0.0749 USDT |
63,623.7677 |
0.0782 USDT |
0.0651 USDT |
0.0699 USDT |
0.0693 USDT |
| 2024-08-01 |
0.0811 USDT |
2,138.5614 |
0.0711 USDT |
0.0711 USDT |
0.0800 USDT |
0.0800 USDT |
| 2024-07-31 |
0.0788 USDT |
37,049.7131 |
0.0950 USDT |
0.0650 USDT |
0.0836 USDT |
0.0826 USDT |
| 2024-07-30 |
0.0665 USDT |
46,030.1160 |
0.0687 USDT |
0.0640 USDT |
0.0704 USDT |
0.0702 USDT |
| 2024-07-29 |
0.0536 USDT |
61,391.6468 |
0.0507 USDT |
0.0463 USDT |
0.0507 USDT |
0.0636 USDT |
| 2024-07-28 |
0.0552 USDT |
55,990.0000 |
0.0555 USDT |
0.0535 USDT |
0.0555 USDT |
0.0543 USDT |
| 2024-07-27 |
0.0622 USDT |
59,313.5213 |
0.0619 USDT |
0.0600 USDT |
0.0620 USDT |
0.0615 USDT |
| 2024-07-26 |
0.0620 USDT |
47,491.0000 |
0.0615 USDT |
0.0611 USDT |
0.0628 USDT |
0.0624 USDT |
| 2024-07-25 |
0.0640 USDT |
53,686.0184 |
0.0614 USDT |
0.0610 USDT |
0.0631 USDT |
0.0621 USDT |
| 2024-07-24 |
0.0701 USDT |
47,995.6457 |
0.0705 USDT |
0.0600 USDT |
0.0686 USDT |
0.0691 USDT |
| 2024-07-23 |
0.0786 USDT |
52,592.6472 |
0.0783 USDT |
0.0713 USDT |
0.0730 USDT |
0.0722 USDT |
| 2024-07-22 |
0.0795 USDT |
43,583.2405 |
0.0785 USDT |
0.0785 USDT |
0.0790 USDT |
0.0821 USDT |
| 2024-07-21 |
0.0799 USDT |
47,330.4598 |
0.0778 USDT |
0.0778 USDT |
0.0788 USDT |
0.0822 USDT |
| 2024-07-20 |
0.0813 USDT |
39,629.4966 |
0.0823 USDT |
0.0800 USDT |
0.0823 USDT |
0.0820 USDT |
| 2024-07-19 |
0.0815 USDT |
81,897.0001 |
0.0823 USDT |
0.0803 USDT |
0.0821 USDT |
0.0808 USDT |
| 2024-07-18 |
0.0812 USDT |
75,587.2946 |
0.0824 USDT |
0.0800 USDT |
0.0823 USDT |
0.0817 USDT |
| 2024-07-17 |
0.0807 USDT |
97,928.7566 |
0.0814 USDT |
0.0779 USDT |
0.0815 USDT |
0.0809 USDT |
| 2024-07-16 |
0.0787 USDT |
76,939.3986 |
0.0786 USDT |
0.0780 USDT |
0.0789 USDT |
0.0783 USDT |
| 2024-07-15 |
0.0784 USDT |
99,300.5972 |
0.0866 USDT |
0.0600 USDT |
0.0813 USDT |
0.0798 USDT |
| 2024-07-14 |
0.0741 USDT |
107,017.9619 |
0.0731 USDT |
0.0614 USDT |
0.0771 USDT |
0.0729 USDT |
| 2024-07-13 |
0.0734 USDT |
109,857.8683 |
0.0741 USDT |
0.0650 USDT |
0.0768 USDT |
0.0755 USDT |
| 2024-07-12 |
0.0750 USDT |
107,629.3154 |
0.0765 USDT |
0.0605 USDT |
0.0777 USDT |
0.0724 USDT |
| 2024-07-11 |
0.0756 USDT |
99,127.1139 |
0.0709 USDT |
0.0522 USDT |
0.0793 USDT |
0.0735 USDT |
| 2024-07-10 |
0.0729 USDT |
70,407.8744 |
0.0674 USDT |
0.0523 USDT |
0.0817 USDT |
0.0797 USDT |
| 2024-07-09 |
0.0783 USDT |
14,632.1511 |
0.0758 USDT |
0.0661 USDT |
0.0729 USDT |
0.0720 USDT |
| 2024-07-08 |
0.0862 USDT |
87,468.2289 |
0.0805 USDT |
0.0682 USDT |
0.0886 USDT |
0.0854 USDT |
| 2024-07-07 |
0.0936 USDT |
81,817.9267 |
0.0955 USDT |
0.0804 USDT |
0.0889 USDT |
0.0874 USDT |
| 2024-07-06 |
0.0875 USDT |
79,175.6675 |
0.0954 USDT |
0.0763 USDT |
0.1098 USDT |
0.1029 USDT |
| 2024-07-05 |
0.0650 USDT |
93,754.0619 |
0.0618 USDT |
0.0557 USDT |
0.0688 USDT |
0.0754 USDT |
| 2024-07-04 |
0.0716 USDT |
116,446.4996 |
0.0700 USDT |
0.0668 USDT |
0.0773 USDT |
0.0741 USDT |
| 2024-07-03 |
0.0867 USDT |
72,895.4085 |
0.0818 USDT |
0.0781 USDT |
0.0879 USDT |
0.0801 USDT |
| 2024-07-02 |
0.0929 USDT |
116,244.4402 |
0.0921 USDT |
0.0859 USDT |
0.0971 USDT |
0.0931 USDT |
| 2024-07-01 |
0.0897 USDT |
71,922.9049 |
0.0832 USDT |
0.0827 USDT |
0.0887 USDT |
0.0924 USDT |
| 2024-06-30 |
0.0580 USDT |
132,239.2980 |
0.0744 USDT |
0.0635 USDT |
0.0730 USDT |
0.0883 USDT |
| 2024-06-29 |
0.0563 USDT |
590,274.9468 |
0.0668 USDT |
0.0260 USDT |
0.0663 USDT |
0.0684 USDT |
| 2024-06-28 |
0.0659 USDT |
121,318.2279 |
0.0616 USDT |
0.0536 USDT |
0.0632 USDT |
0.0655 USDT |
| 2024-06-27 |
0.0694 USDT |
129,503.2182 |
0.0695 USDT |
0.0459 USDT |
0.0702 USDT |
0.0696 USDT |