Identifier on DigiFinex: sol3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0412 USDT |
574,706.4328 |
0.0386 USDT |
0.0372 USDT |
0.0402 USDT |
0.0403 USDT |
| 2024-08-15 |
0.0436 USDT |
592,170.3731 |
0.0434 USDT |
0.0388 USDT |
0.0395 USDT |
0.0393 USDT |
| 2024-08-14 |
0.0468 USDT |
234,042.1889 |
0.0452 USDT |
0.0431 USDT |
0.0448 USDT |
0.0445 USDT |
| 2024-08-13 |
0.0464 USDT |
448,696.9306 |
0.0471 USDT |
0.0455 USDT |
0.0474 USDT |
0.0469 USDT |
| 2024-08-12 |
0.0466 USDT |
432,391.6440 |
0.0486 USDT |
0.0430 USDT |
0.0446 USDT |
0.0445 USDT |
| 2024-08-11 |
0.0526 USDT |
293,791.9072 |
0.0502 USDT |
0.0445 USDT |
0.0457 USDT |
0.0447 USDT |
| 2024-08-10 |
0.0568 USDT |
238,390.1273 |
0.0565 USDT |
0.0547 USDT |
0.0558 USDT |
0.0570 USDT |
| 2024-08-09 |
0.0593 USDT |
241,289.1658 |
0.0546 USDT |
0.0535 USDT |
0.0559 USDT |
0.0549 USDT |
| 2024-08-08 |
0.0544 USDT |
361,132.8202 |
0.0567 USDT |
0.0567 USDT |
0.0594 USDT |
0.0591 USDT |
| 2024-08-07 |
0.0514 USDT |
711,183.0463 |
0.0491 USDT |
0.0454 USDT |
0.0478 USDT |
0.0474 USDT |
| 2024-08-06 |
0.0441 USDT |
462,612.1680 |
0.0512 USDT |
0.0489 USDT |
0.0514 USDT |
0.0526 USDT |
| 2024-08-05 |
0.0320 USDT |
2,526,878.9873 |
0.0306 USDT |
0.0306 USDT |
0.0364 USDT |
0.0347 USDT |
| 2024-08-04 |
0.0493 USDT |
865,446.1105 |
0.0447 USDT |
0.0409 USDT |
0.0451 USDT |
0.0509 USDT |
| 2024-08-03 |
0.0615 USDT |
495,681.8418 |
0.0648 USDT |
0.0501 USDT |
0.0526 USDT |
0.0520 USDT |
| 2024-08-02 |
0.0762 USDT |
650,192.5229 |
0.0817 USDT |
0.0621 USDT |
0.0669 USDT |
0.0629 USDT |
| 2024-08-01 |
0.0856 USDT |
8,348.8652 |
0.0835 USDT |
0.0835 USDT |
0.0845 USDT |
0.0840 USDT |
| 2024-07-31 |
0.1113 USDT |
148,998.3672 |
0.1122 USDT |
0.1078 USDT |
0.1120 USDT |
0.1092 USDT |
| 2024-07-30 |
0.1121 USDT |
88,603.5287 |
0.1054 USDT |
0.1022 USDT |
0.1068 USDT |
0.1094 USDT |
| 2024-07-29 |
0.1303 USDT |
66,578.7664 |
0.1236 USDT |
0.1156 USDT |
0.1195 USDT |
0.1174 USDT |
| 2024-07-28 |
0.1267 USDT |
65,914.1385 |
0.1299 USDT |
0.1232 USDT |
0.1258 USDT |
0.1263 USDT |
| 2024-07-27 |
0.1277 USDT |
154,818.9567 |
0.1238 USDT |
0.1165 USDT |
0.1233 USDT |
0.1311 USDT |
| 2024-07-26 |
0.1150 USDT |
52,084.9378 |
0.1246 USDT |
0.1240 USDT |
0.1267 USDT |
0.1282 USDT |
| 2024-07-25 |
0.1076 USDT |
214,484.6845 |
0.1005 USDT |
0.0958 USDT |
0.1006 USDT |
0.0990 USDT |
| 2024-07-24 |
0.1199 USDT |
112,051.4917 |
0.1300 USDT |
0.1176 USDT |
0.1247 USDT |
0.1210 USDT |
| 2024-07-23 |
0.1185 USDT |
115,685.6699 |
0.1105 USDT |
0.1083 USDT |
0.1140 USDT |
0.1116 USDT |
| 2024-07-22 |
0.1319 USDT |
110,671.6073 |
0.1250 USDT |
0.1232 USDT |
0.1307 USDT |
0.1295 USDT |
| 2024-07-21 |
0.1234 USDT |
192,435.3846 |
0.1184 USDT |
0.1127 USDT |
0.1278 USDT |
0.1412 USDT |
| 2024-07-20 |
0.1119 USDT |
104,897.8956 |
0.1084 USDT |
0.1081 USDT |
0.1108 USDT |
0.1192 USDT |
| 2024-07-19 |
0.0991 USDT |
168,990.7824 |
0.1007 USDT |
0.0981 USDT |
0.1080 USDT |
0.1119 USDT |
| 2024-07-18 |
0.0905 USDT |
170,359.4202 |
0.0956 USDT |
0.0860 USDT |
0.0893 USDT |
0.0888 USDT |
| 2024-07-17 |
0.0940 USDT |
110,996.2141 |
0.0873 USDT |
0.0857 USDT |
0.0879 USDT |
0.0869 USDT |
| 2024-07-16 |
0.0918 USDT |
167,175.2988 |
0.0879 USDT |
0.0874 USDT |
0.0976 USDT |
0.0964 USDT |
| 2024-07-15 |
0.0869 USDT |
136,369.8954 |
0.0879 USDT |
0.0871 USDT |
0.0916 USDT |
0.0957 USDT |
| 2024-07-14 |
0.0740 USDT |
162,770.0361 |
0.0760 USDT |
0.0743 USDT |
0.0750 USDT |
0.0795 USDT |
| 2024-07-13 |
0.0666 USDT |
163,578.6094 |
0.0670 USDT |
0.0664 USDT |
0.0672 USDT |
0.0670 USDT |
| 2024-07-12 |
0.0633 USDT |
126,438.0187 |
0.0660 USDT |
0.0629 USDT |
0.0651 USDT |
0.0659 USDT |
| 2024-07-11 |
0.0693 USDT |
210,332.1521 |
0.0689 USDT |
0.0619 USDT |
0.0642 USDT |
0.0636 USDT |
| 2024-07-10 |
0.0713 USDT |
94,453.4582 |
0.0693 USDT |
0.0688 USDT |
0.0701 USDT |
0.0706 USDT |
| 2024-07-09 |
0.0697 USDT |
251,108.7162 |
0.0698 USDT |
0.0668 USDT |
0.0697 USDT |
0.0726 USDT |
| 2024-07-08 |
0.0638 USDT |
251,447.3681 |
0.0643 USDT |
0.0632 USDT |
0.0660 USDT |
0.0682 USDT |
| 2024-07-07 |
0.0699 USDT |
195,421.3311 |
0.0655 USDT |
0.0640 USDT |
0.0661 USDT |
0.0667 USDT |
| 2024-07-06 |
0.0665 USDT |
203,982.1178 |
0.0688 USDT |
0.0679 USDT |
0.0708 USDT |
0.0742 USDT |
| 2024-07-05 |
0.0549 USDT |
236,936.2118 |
0.0634 USDT |
0.0619 USDT |
0.0642 USDT |
0.0647 USDT |
| 2024-07-04 |
0.0655 USDT |
300,268.6007 |
0.0625 USDT |
0.0614 USDT |
0.0649 USDT |
0.0649 USDT |
| 2024-07-03 |
0.0828 USDT |
202,730.3574 |
0.0799 USDT |
0.0722 USDT |
0.0750 USDT |
0.0747 USDT |
| 2024-07-02 |
0.0899 USDT |
108,966.9492 |
0.0888 USDT |
0.0875 USDT |
0.0906 USDT |
0.0983 USDT |
| 2024-07-01 |
0.0863 USDT |
111,670.3744 |
0.0859 USDT |
0.0843 USDT |
0.0871 USDT |
0.0853 USDT |
| 2024-06-30 |
0.0758 USDT |
117,405.4225 |
0.0760 USDT |
0.0760 USDT |
0.0783 USDT |
0.0830 USDT |
| 2024-06-29 |
0.0772 USDT |
129,064.8339 |
0.0780 USDT |
0.0744 USDT |
0.0759 USDT |
0.0748 USDT |
| 2024-06-28 |
0.0843 USDT |
261,147.8017 |
0.0838 USDT |
0.0764 USDT |
0.0800 USDT |
0.0792 USDT |