Identifier on DigiFinex: sol3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0410 USDT |
250,136.7756 |
0.0376 USDT |
0.0373 USDT |
0.0390 USDT |
0.0400 USDT |
| 2024-11-23 |
0.0478 USDT |
195,462.6206 |
0.0464 USDT |
0.0439 USDT |
0.0452 USDT |
0.0447 USDT |
| 2024-11-22 |
0.0507 USDT |
176,423.7057 |
0.0472 USDT |
0.0464 USDT |
0.0478 USDT |
0.0478 USDT |
| 2024-11-21 |
0.0458 USDT |
672,782.4224 |
0.0457 USDT |
0.0455 USDT |
0.0489 USDT |
0.0535 USDT |
| 2024-11-20 |
0.0458 USDT |
474,684.9398 |
0.0451 USDT |
0.0414 USDT |
0.0428 USDT |
0.0415 USDT |
| 2024-11-19 |
0.0519 USDT |
244,826.2098 |
0.0503 USDT |
0.0468 USDT |
0.0495 USDT |
0.0468 USDT |
| 2024-11-18 |
0.0546 USDT |
60,060.0117 |
0.0505 USDT |
0.0502 USDT |
0.0531 USDT |
0.0520 USDT |
| 2024-11-17 |
0.0521 USDT |
1,519.6427 |
0.0525 USDT |
0.0520 USDT |
0.0525 USDT |
0.0520 USDT |
| 2024-11-16 |
0.0469 USDT |
118,132.5083 |
0.0443 USDT |
0.0435 USDT |
0.0448 USDT |
0.0449 USDT |
| 2024-11-15 |
0.0454 USDT |
21,721.4808 |
0.0473 USDT |
0.0470 USDT |
0.0492 USDT |
0.0491 USDT |
| 2024-11-14 |
0.0509 USDT |
540,810.5690 |
0.0501 USDT |
0.0465 USDT |
0.0493 USDT |
0.0491 USDT |
| 2024-11-13 |
0.0503 USDT |
36,455.8491 |
0.0508 USDT |
0.0501 USDT |
0.0525 USDT |
0.0523 USDT |
| 2024-11-12 |
0.0584 USDT |
701,570.2591 |
0.0543 USDT |
0.0492 USDT |
0.0532 USDT |
0.0536 USDT |
| 2024-11-11 |
0.0603 USDT |
325,838.2393 |
0.0632 USDT |
0.0606 USDT |
0.0636 USDT |
0.0653 USDT |
| 2024-11-10 |
0.0542 USDT |
13,756.5905 |
0.0560 USDT |
0.0555 USDT |
0.0565 USDT |
0.0562 USDT |
| 2024-11-09 |
0.0544 USDT |
10,853.4259 |
0.0518 USDT |
0.0517 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-11-08 |
0.0566 USDT |
328,627.4339 |
0.0560 USDT |
0.0531 USDT |
0.0557 USDT |
0.0559 USDT |
| 2024-11-07 |
0.0517 USDT |
17,265.8616 |
0.0561 USDT |
0.0554 USDT |
0.0566 USDT |
0.0557 USDT |
| 2024-11-06 |
0.0447 USDT |
336,550.5423 |
0.0498 USDT |
0.0479 USDT |
0.0494 USDT |
0.0499 USDT |
| 2024-11-05 |
0.0333 USDT |
314,166.4752 |
0.0369 USDT |
0.0336 USDT |
0.0352 USDT |
0.0349 USDT |
| 2024-11-04 |
0.0332 USDT |
283,927.9083 |
0.0332 USDT |
0.0312 USDT |
0.0317 USDT |
0.0315 USDT |
| 2024-11-03 |
0.0333 USDT |
582,443.7512 |
0.0341 USDT |
0.0306 USDT |
0.0320 USDT |
0.0333 USDT |
| 2024-11-02 |
0.0357 USDT |
28,877.1159 |
0.0361 USDT |
0.0358 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-11-01 |
0.0368 USDT |
429,958.6945 |
0.0345 USDT |
0.0344 USDT |
0.0356 USDT |
0.0358 USDT |
| 2024-10-31 |
0.0413 USDT |
7,156.3450 |
0.0379 USDT |
0.0378 USDT |
0.0383 USDT |
0.0381 USDT |
| 2024-10-30 |
0.0457 USDT |
43,877.3198 |
0.0446 USDT |
0.0425 USDT |
0.0448 USDT |
0.0428 USDT |
| 2024-10-29 |
0.0499 USDT |
238,411.7350 |
0.0492 USDT |
0.0480 USDT |
0.0486 USDT |
0.0482 USDT |
| 2024-10-28 |
0.0469 USDT |
261,259.8576 |
0.0459 USDT |
0.0439 USDT |
0.0459 USDT |
0.0470 USDT |
| 2024-10-27 |
0.0468 USDT |
117,638.7831 |
0.0479 USDT |
0.0474 USDT |
0.0488 USDT |
0.0492 USDT |
| 2024-10-26 |
0.0430 USDT |
153,367.7212 |
0.0444 USDT |
0.0440 USDT |
0.0450 USDT |
0.0455 USDT |
| 2024-10-25 |
0.0490 USDT |
477,966.2482 |
0.0514 USDT |
0.0427 USDT |
0.0455 USDT |
0.0455 USDT |
| 2024-10-24 |
0.0514 USDT |
136,508.9603 |
0.0522 USDT |
0.0515 USDT |
0.0529 USDT |
0.0546 USDT |
| 2024-10-23 |
0.0469 USDT |
251,106.0561 |
0.0483 USDT |
0.0477 USDT |
0.0502 USDT |
0.0494 USDT |
| 2024-10-22 |
0.0476 USDT |
12,691.7313 |
0.0478 USDT |
0.0477 USDT |
0.0488 USDT |
0.0485 USDT |
| 2024-10-21 |
0.0495 USDT |
393,939.8982 |
0.0484 USDT |
0.0448 USDT |
0.0474 USDT |
0.0493 USDT |
| 2024-10-20 |
0.0451 USDT |
11,283.3321 |
0.0505 USDT |
0.0503 USDT |
0.0511 USDT |
0.0506 USDT |
| 2024-10-19 |
0.0416 USDT |
143,659.3286 |
0.0427 USDT |
0.0419 USDT |
0.0427 USDT |
0.0427 USDT |
| 2024-10-18 |
0.0404 USDT |
228,935.5356 |
0.0423 USDT |
0.0408 USDT |
0.0411 USDT |
0.0411 USDT |
| 2024-10-17 |
0.0397 USDT |
192,561.3365 |
0.0375 USDT |
0.0362 USDT |
0.0376 USDT |
0.0382 USDT |
| 2024-10-16 |
0.0419 USDT |
187,132.6872 |
0.0421 USDT |
0.0413 USDT |
0.0417 USDT |
0.0416 USDT |
| 2024-10-15 |
0.0423 USDT |
524,920.7815 |
0.0401 USDT |
0.0388 USDT |
0.0410 USDT |
0.0413 USDT |
| 2024-10-14 |
0.0428 USDT |
15,016.6416 |
0.0443 USDT |
0.0443 USDT |
0.0451 USDT |
0.0451 USDT |
| 2024-10-13 |
0.0379 USDT |
249,240.6942 |
0.0384 USDT |
0.0364 USDT |
0.0373 USDT |
0.0371 USDT |
| 2024-10-12 |
0.0375 USDT |
261,328.8743 |
0.0378 USDT |
0.0373 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-10-11 |
0.0347 USDT |
220,956.1958 |
0.0363 USDT |
0.0360 USDT |
0.0366 USDT |
0.0375 USDT |
| 2024-10-10 |
0.0324 USDT |
729,676.3472 |
0.0322 USDT |
0.0301 USDT |
0.0313 USDT |
0.0315 USDT |
| 2024-10-09 |
0.0355 USDT |
373,412.4757 |
0.0353 USDT |
0.0335 USDT |
0.0348 USDT |
0.0340 USDT |
| 2024-10-08 |
0.0372 USDT |
307,719.7395 |
0.0361 USDT |
0.0352 USDT |
0.0366 USDT |
0.0354 USDT |
| 2024-10-07 |
0.0397 USDT |
52,481.8892 |
0.0378 USDT |
0.0377 USDT |
0.0390 USDT |
0.0387 USDT |
| 2024-10-06 |
0.0362 USDT |
18,228.2514 |
0.0381 USDT |
0.0380 USDT |
0.0384 USDT |
0.0382 USDT |