Identifier on DigiFinex: skop_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0435 USDT |
73.7603 |
0.0405 USDT |
0.0405 USDT |
0.0405 USDT |
0.0435 USDT |
| 2024-08-26 |
0.0418 USDT |
0.0000 |
0.0405 USDT |
0.0405 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-08-25 |
0.0342 USDT |
38,469.4305 |
0.0307 USDT |
0.0305 USDT |
0.0364 USDT |
0.0370 USDT |
| 2024-08-24 |
0.0328 USDT |
0.0000 |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-08-23 |
0.0335 USDT |
95,240.1192 |
0.0338 USDT |
0.0277 USDT |
0.0338 USDT |
0.0294 USDT |
| 2024-08-22 |
0.0401 USDT |
82,862.0004 |
0.0372 USDT |
0.0370 USDT |
0.0374 USDT |
0.0374 USDT |
| 2024-08-21 |
0.0491 USDT |
62,977.1529 |
0.0475 USDT |
0.0439 USDT |
0.0485 USDT |
0.0475 USDT |
| 2024-08-20 |
0.0518 USDT |
63,465.2776 |
0.0560 USDT |
0.0490 USDT |
0.0503 USDT |
0.0492 USDT |
| 2024-08-19 |
0.0468 USDT |
41,737.9367 |
0.0470 USDT |
0.0438 USDT |
0.0489 USDT |
0.0473 USDT |
| 2024-08-18 |
0.0440 USDT |
0.0000 |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
| 2024-08-17 |
0.0447 USDT |
312.7021 |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
| 2024-08-16 |
0.0439 USDT |
38,010.0000 |
0.0444 USDT |
0.0431 USDT |
0.0450 USDT |
0.0449 USDT |
| 2024-08-15 |
0.0472 USDT |
61,964.8663 |
0.0470 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-08-14 |
0.0495 USDT |
8,280.7950 |
0.0501 USDT |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
| 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 |