Identifier on DigiFinex: slerf_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3019 USDT |
478,428.0250 |
0.2917 USDT |
0.2916 USDT |
0.2988 USDT |
0.3002 USDT |
| 2024-05-18 |
0.3077 USDT |
592,933.6534 |
0.3106 USDT |
0.3003 USDT |
0.3057 USDT |
0.3062 USDT |
| 2024-05-17 |
0.2973 USDT |
637,576.9615 |
0.3035 USDT |
0.2953 USDT |
0.3023 USDT |
0.3023 USDT |
| 2024-05-16 |
0.3047 USDT |
1,220,215.6986 |
0.3100 USDT |
0.2827 USDT |
0.2916 USDT |
0.2944 USDT |
| 2024-05-15 |
0.2711 USDT |
1,063,133.8655 |
0.2822 USDT |
0.2813 USDT |
0.2891 USDT |
0.2975 USDT |
| 2024-05-14 |
0.2749 USDT |
1,051,067.5417 |
0.2597 USDT |
0.2537 USDT |
0.2602 USDT |
0.2587 USDT |
| 2024-05-13 |
0.2800 USDT |
1,083,009.0484 |
0.2869 USDT |
0.2864 USDT |
0.2924 USDT |
0.2953 USDT |
| 2024-05-12 |
0.2897 USDT |
669,520.1746 |
0.2837 USDT |
0.2743 USDT |
0.2787 USDT |
0.2747 USDT |
| 2024-05-11 |
0.2944 USDT |
615,466.2456 |
0.2984 USDT |
0.2951 USDT |
0.2982 USDT |
0.2962 USDT |
| 2024-05-10 |
0.3088 USDT |
1,110,804.0572 |
0.2975 USDT |
0.2929 USDT |
0.2967 USDT |
0.2963 USDT |
| 2024-05-09 |
0.3025 USDT |
961,164.2101 |
0.3065 USDT |
0.3053 USDT |
0.3106 USDT |
0.3210 USDT |
| 2024-05-08 |
0.3045 USDT |
944,408.0448 |
0.3031 USDT |
0.2909 USDT |
0.2961 USDT |
0.2983 USDT |
| 2024-05-07 |
0.3449 USDT |
768,813.0464 |
0.3392 USDT |
0.3280 USDT |
0.3360 USDT |
0.3281 USDT |
| 2024-05-06 |
0.3454 USDT |
939,985.0924 |
0.3507 USDT |
0.3359 USDT |
0.3440 USDT |
0.3433 USDT |
| 2024-05-05 |
0.3448 USDT |
702,762.4816 |
0.3453 USDT |
0.3308 USDT |
0.3362 USDT |
0.3323 USDT |
| 2024-05-04 |
0.3638 USDT |
1,006,602.5468 |
0.3703 USDT |
0.3567 USDT |
0.3612 USDT |
0.3610 USDT |
| 2024-05-03 |
0.3535 USDT |
825,380.9511 |
0.3590 USDT |
0.3562 USDT |
0.3604 USDT |
0.3644 USDT |
| 2024-05-02 |
0.3430 USDT |
1,077,910.3390 |
0.3472 USDT |
0.3426 USDT |
0.3522 USDT |
0.3464 USDT |
| 2024-05-01 |
0.3099 USDT |
1,253,816.8170 |
0.3108 USDT |
0.3103 USDT |
0.3250 USDT |
0.3510 USDT |
| 2024-04-30 |
0.3206 USDT |
1,349,298.2481 |
0.3020 USDT |
0.2819 USDT |
0.2906 USDT |
0.2886 USDT |
| 2024-04-29 |
0.3359 USDT |
738,097.0141 |
0.3191 USDT |
0.3187 USDT |
0.3303 USDT |
0.3295 USDT |
| 2024-04-28 |
0.3870 USDT |
742,206.7963 |
0.3840 USDT |
0.3711 USDT |
0.3760 USDT |
0.3758 USDT |
| 2024-04-27 |
0.3783 USDT |
542,418.5306 |
0.3866 USDT |
0.3809 USDT |
0.3872 USDT |
0.3870 USDT |
| 2024-04-26 |
0.4387 USDT |
783,294.5252 |
0.4277 USDT |
0.4026 USDT |
0.4216 USDT |
0.4026 USDT |
| 2024-04-25 |
0.4352 USDT |
871,627.8139 |
0.4339 USDT |
0.4319 USDT |
0.4465 USDT |
0.4561 USDT |
| 2024-04-24 |
0.4749 USDT |
680,319.3831 |
0.4262 USDT |
0.4139 USDT |
0.4284 USDT |
0.4244 USDT |
| 2024-04-23 |
0.4684 USDT |
798,399.7687 |
0.4603 USDT |
0.4544 USDT |
0.4658 USDT |
0.4836 USDT |
| 2024-04-22 |
0.4407 USDT |
575,018.4512 |
0.4548 USDT |
0.4451 USDT |
0.4667 USDT |
0.4631 USDT |
| 2024-04-21 |
0.4151 USDT |
569,405.0644 |
0.4124 USDT |
0.4104 USDT |
0.4157 USDT |
0.4147 USDT |
| 2024-04-20 |
0.4137 USDT |
600,510.2186 |
0.4003 USDT |
0.3933 USDT |
0.4001 USDT |
0.3941 USDT |
| 2024-04-19 |
0.4127 USDT |
973,029.7372 |
0.4379 USDT |
0.4191 USDT |
0.4383 USDT |
0.4349 USDT |
| 2024-04-18 |
0.4074 USDT |
747,844.1768 |
0.4089 USDT |
0.4033 USDT |
0.4186 USDT |
0.4141 USDT |
| 2024-04-17 |
0.3875 USDT |
1,122,247.6271 |
0.3769 USDT |
0.3678 USDT |
0.3951 USDT |
0.4335 USDT |
| 2024-04-16 |
0.3448 USDT |
1,000,044.0672 |
0.3391 USDT |
0.3204 USDT |
0.3430 USDT |
0.3599 USDT |
| 2024-04-15 |
0.3702 USDT |
1,860,523.3190 |
0.3445 USDT |
0.3107 USDT |
0.3268 USDT |
0.3264 USDT |
| 2024-04-14 |
0.3044 USDT |
1,754,870.8145 |
0.3541 USDT |
0.3305 USDT |
0.3675 USDT |
0.3656 USDT |
| 2024-04-13 |
0.2441 USDT |
2,289,842.4537 |
0.2694 USDT |
0.2357 USDT |
0.2595 USDT |
0.2588 USDT |
| 2024-04-12 |
0.2934 USDT |
2,776,007.3127 |
0.2738 USDT |
0.2172 USDT |
0.2507 USDT |
0.2448 USDT |
| 2024-04-11 |
0.3583 USDT |
1,808,801.8477 |
0.3345 USDT |
0.3300 USDT |
0.3358 USDT |
0.3335 USDT |
| 2024-04-10 |
0.3700 USDT |
1,597,816.9742 |
0.3559 USDT |
0.3535 USDT |
0.3666 USDT |
0.3699 USDT |
| 2024-04-09 |
0.4096 USDT |
1,546,085.6875 |
0.3887 USDT |
0.3848 USDT |
0.3896 USDT |
0.3850 USDT |
| 2024-04-08 |
0.4268 USDT |
1,675,277.6295 |
0.4384 USDT |
0.4294 USDT |
0.4367 USDT |
0.4344 USDT |
| 2024-04-07 |
0.4236 USDT |
3,424,846.8601 |
0.4428 USDT |
0.4169 USDT |
0.4209 USDT |
0.4199 USDT |
| 2024-04-06 |
0.3960 USDT |
3,057,623.9707 |
0.4080 USDT |
0.4064 USDT |
0.4143 USDT |
0.4101 USDT |
| 2024-04-05 |
0.3850 USDT |
4,434,832.6593 |
0.3775 USDT |
0.3735 USDT |
0.3827 USDT |
0.3880 USDT |
| 2024-04-04 |
0.4161 USDT |
4,250,140.8364 |
0.4212 USDT |
0.4101 USDT |
0.4283 USDT |
0.4349 USDT |
| 2024-04-03 |
0.4668 USDT |
3,867,715.8246 |
0.4663 USDT |
0.3901 USDT |
0.4181 USDT |
0.4203 USDT |
| 2024-04-02 |
0.4743 USDT |
4,088,886.6054 |
0.4582 USDT |
0.4538 USDT |
0.4723 USDT |
0.4620 USDT |
| 2024-04-01 |
0.5743 USDT |
3,805,853.7661 |
0.5616 USDT |
0.4979 USDT |
0.5273 USDT |
0.5308 USDT |
| 2024-03-31 |
0.6025 USDT |
3,019,455.1498 |
0.5923 USDT |
0.5871 USDT |
0.6168 USDT |
0.6244 USDT |