Identifier on DigiFinex: sol3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2043 USDT |
105,586.8523 |
0.2074 USDT |
0.1832 USDT |
0.1995 USDT |
0.1851 USDT |
| 2024-05-07 |
0.2446 USDT |
55,267.9814 |
0.2452 USDT |
0.2218 USDT |
0.2261 USDT |
0.2270 USDT |
| 2024-05-06 |
0.2382 USDT |
58,140.4665 |
0.2338 USDT |
0.2301 USDT |
0.2413 USDT |
0.2466 USDT |
| 2024-05-05 |
0.2178 USDT |
44,974.3197 |
0.2205 USDT |
0.2149 USDT |
0.2162 USDT |
0.2159 USDT |
| 2024-05-04 |
0.2314 USDT |
32,796.0228 |
0.2277 USDT |
0.2221 USDT |
0.2225 USDT |
0.2225 USDT |
| 2024-05-03 |
0.2167 USDT |
49,541.4371 |
0.2278 USDT |
0.2173 USDT |
0.2224 USDT |
0.2220 USDT |
| 2024-05-02 |
0.2049 USDT |
76,168.0013 |
0.2195 USDT |
0.2031 USDT |
0.2158 USDT |
0.2134 USDT |
| 2024-05-01 |
0.1739 USDT |
275,110.3984 |
0.1648 USDT |
0.1565 USDT |
0.1645 USDT |
0.1987 USDT |
| 2024-04-30 |
0.1883 USDT |
151,001.0717 |
0.1710 USDT |
0.1578 USDT |
0.1717 USDT |
0.1821 USDT |
| 2024-04-29 |
0.2320 USDT |
59,563.8274 |
0.2194 USDT |
0.2126 USDT |
0.2201 USDT |
0.2146 USDT |
| 2024-04-28 |
0.2707 USDT |
42,165.7783 |
0.2718 USDT |
0.2426 USDT |
0.2493 USDT |
0.2455 USDT |
| 2024-04-27 |
0.2603 USDT |
50,703.2140 |
0.2522 USDT |
0.2510 USDT |
0.2575 USDT |
0.2707 USDT |
| 2024-04-26 |
0.3041 USDT |
45,616.1490 |
0.3065 USDT |
0.2892 USDT |
0.2988 USDT |
0.2983 USDT |
| 2024-04-25 |
0.3251 USDT |
41,648.7345 |
0.3352 USDT |
0.3113 USDT |
0.3179 USDT |
0.3141 USDT |
| 2024-04-24 |
0.4097 USDT |
57,653.1388 |
0.4306 USDT |
0.3537 USDT |
0.3798 USDT |
0.3573 USDT |
| 2024-04-23 |
0.4436 USDT |
33,449.4847 |
0.4538 USDT |
0.4222 USDT |
0.4347 USDT |
0.4244 USDT |
| 2024-04-22 |
0.4219 USDT |
36,783.0710 |
0.4319 USDT |
0.4108 USDT |
0.4279 USDT |
0.4273 USDT |
| 2024-04-21 |
0.4213 USDT |
34,580.5625 |
0.4155 USDT |
0.3889 USDT |
0.4073 USDT |
0.4122 USDT |
| 2024-04-20 |
0.3899 USDT |
53,514.1929 |
0.3682 USDT |
0.3639 USDT |
0.3747 USDT |
0.4420 USDT |
| 2024-04-19 |
0.3826 USDT |
42,208.4065 |
0.4216 USDT |
0.3704 USDT |
0.3985 USDT |
0.3844 USDT |
| 2024-04-18 |
0.3591 USDT |
93,182.6006 |
0.3509 USDT |
0.3422 USDT |
0.3857 USDT |
0.3945 USDT |
| 2024-04-17 |
0.3774 USDT |
138,808.3669 |
0.3254 USDT |
0.3128 USDT |
0.3469 USDT |
0.3735 USDT |
| 2024-04-16 |
0.3959 USDT |
83,897.4131 |
0.3801 USDT |
0.3744 USDT |
0.3967 USDT |
0.4244 USDT |
| 2024-04-15 |
0.5356 USDT |
118,310.1830 |
0.5689 USDT |
0.4021 USDT |
0.4530 USDT |
0.4443 USDT |
| 2024-04-14 |
0.4480 USDT |
101,510.9755 |
0.4768 USDT |
0.4321 USDT |
0.4924 USDT |
0.5136 USDT |
| 2024-04-13 |
0.4663 USDT |
507,079.2823 |
0.6772 USDT |
0.2929 USDT |
0.4251 USDT |
0.3852 USDT |
| 2024-04-12 |
0.8140 USDT |
121,821.6286 |
1.0353 USDT |
0.5784 USDT |
0.7171 USDT |
0.7058 USDT |
| 2024-04-11 |
1.1057 USDT |
17,274.3829 |
1.0976 USDT |
1.0556 USDT |
1.1230 USDT |
1.1327 USDT |
| 2024-04-10 |
1.0422 USDT |
12,558.0690 |
1.0807 USDT |
1.0093 USDT |
1.0667 USDT |
1.1401 USDT |
| 2024-04-09 |
1.1764 USDT |
15,847.8020 |
1.1138 USDT |
1.0373 USDT |
1.1017 USDT |
1.1466 USDT |
| 2024-04-08 |
1.2549 USDT |
8,310.6866 |
1.2699 USDT |
1.2249 USDT |
1.2643 USDT |
1.2698 USDT |
| 2024-04-07 |
1.2629 USDT |
8,330.8208 |
1.2549 USDT |
1.2119 USDT |
1.2190 USDT |
1.2119 USDT |
| 2024-04-06 |
1.1855 USDT |
9,305.5721 |
1.1590 USDT |
1.1390 USDT |
1.1602 USDT |
1.2117 USDT |
| 2024-04-05 |
1.1800 USDT |
13,741.4157 |
1.1663 USDT |
1.1162 USDT |
1.1536 USDT |
1.1742 USDT |
| 2024-04-04 |
1.3954 USDT |
10,575.8888 |
1.4357 USDT |
1.3004 USDT |
1.3316 USDT |
1.3259 USDT |
| 2024-04-03 |
1.4274 USDT |
9,513.0584 |
1.4593 USDT |
1.3297 USDT |
1.3982 USDT |
1.4183 USDT |
| 2024-04-02 |
1.3659 USDT |
14,825.2024 |
1.3095 USDT |
1.2335 USDT |
1.3175 USDT |
1.3915 USDT |
| 2024-04-01 |
1.6669 USDT |
7,717.9298 |
1.5239 USDT |
1.4787 USDT |
1.5456 USDT |
1.6171 USDT |
| 2024-03-31 |
1.7055 USDT |
10,969.2413 |
1.7128 USDT |
1.6894 USDT |
1.7105 USDT |
1.8127 USDT |
| 2024-03-30 |
1.6974 USDT |
6,683.7408 |
1.7276 USDT |
1.6349 USDT |
1.6949 USDT |
1.6539 USDT |
| 2024-03-29 |
1.4880 USDT |
9,124.6912 |
1.5226 USDT |
1.4246 USDT |
1.4691 USDT |
1.5493 USDT |
| 2024-03-28 |
1.4524 USDT |
10,005.9060 |
1.4297 USDT |
1.3909 USDT |
1.4555 USDT |
1.4633 USDT |
| 2024-03-27 |
1.4917 USDT |
10,325.7832 |
1.4531 USDT |
1.3441 USDT |
1.4061 USDT |
1.4549 USDT |
| 2024-03-26 |
1.6251 USDT |
9,493.9786 |
1.6327 USDT |
1.4942 USDT |
1.5572 USDT |
1.5654 USDT |
| 2024-03-25 |
1.5657 USDT |
7,856.5341 |
1.6693 USDT |
1.5715 USDT |
1.6212 USDT |
1.6121 USDT |
| 2024-03-24 |
1.2705 USDT |
11,761.2240 |
1.2400 USDT |
1.2021 USDT |
1.2473 USDT |
1.4566 USDT |
| 2024-03-23 |
1.2523 USDT |
7,470.2765 |
1.2647 USDT |
1.2109 USDT |
1.2341 USDT |
1.2207 USDT |
| 2024-03-22 |
1.2779 USDT |
16,336.7844 |
1.1381 USDT |
1.1368 USDT |
1.1990 USDT |
1.2060 USDT |
| 2024-03-21 |
1.5682 USDT |
22,696.4164 |
1.5272 USDT |
1.3037 USDT |
1.3795 USDT |
1.3774 USDT |
| 2024-03-20 |
1.2530 USDT |
43,298.6653 |
1.2498 USDT |
1.1101 USDT |
1.2478 USDT |
1.4207 USDT |