Identifier on DigiFinex: sol3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0173 USDT |
2,759,451.9120 |
0.0174 USDT |
0.0173 USDT |
0.0182 USDT |
0.0185 USDT |
| 2024-11-23 |
0.0164 USDT |
1,567,477.1481 |
0.0165 USDT |
0.0162 USDT |
0.0167 USDT |
0.0168 USDT |
| 2024-11-22 |
0.0166 USDT |
1,356,655.7087 |
0.0174 USDT |
0.0164 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-11-21 |
0.0205 USDT |
3,457,241.4727 |
0.0202 USDT |
0.0164 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-11-20 |
0.0221 USDT |
409,303.9235 |
0.0234 USDT |
0.0228 USDT |
0.0236 USDT |
0.0229 USDT |
| 2024-11-19 |
0.0209 USDT |
1,828,330.3584 |
0.0211 USDT |
0.0201 USDT |
0.0207 USDT |
0.0224 USDT |
| 2024-11-18 |
0.0216 USDT |
404,781.2752 |
0.0224 USDT |
0.0213 USDT |
0.0226 USDT |
0.0218 USDT |
| 2024-11-17 |
0.0244 USDT |
180,397.4271 |
0.0234 USDT |
0.0225 USDT |
0.0236 USDT |
0.0225 USDT |
| 2024-11-16 |
0.0297 USDT |
653,371.7643 |
0.0307 USDT |
0.0299 USDT |
0.0304 USDT |
0.0304 USDT |
| 2024-11-15 |
0.0332 USDT |
87,875.4234 |
0.0308 USDT |
0.0295 USDT |
0.0309 USDT |
0.0295 USDT |
| 2024-11-14 |
0.0318 USDT |
2,159,635.3346 |
0.0321 USDT |
0.0305 USDT |
0.0318 USDT |
0.0322 USDT |
| 2024-11-13 |
0.0347 USDT |
170,545.1274 |
0.0329 USDT |
0.0318 USDT |
0.0334 USDT |
0.0321 USDT |
| 2024-11-12 |
0.0331 USDT |
2,240,606.2165 |
0.0352 USDT |
0.0339 USDT |
0.0350 USDT |
0.0349 USDT |
| 2024-11-11 |
0.0343 USDT |
1,767,255.7095 |
0.0322 USDT |
0.0305 USDT |
0.0318 USDT |
0.0306 USDT |
| 2024-11-10 |
0.0426 USDT |
68,518.3902 |
0.0402 USDT |
0.0398 USDT |
0.0406 USDT |
0.0400 USDT |
| 2024-11-09 |
0.0442 USDT |
49,066.8035 |
0.0452 USDT |
0.0446 USDT |
0.0454 USDT |
0.0447 USDT |
| 2024-11-08 |
0.0445 USDT |
910,864.8777 |
0.0445 USDT |
0.0428 USDT |
0.0444 USDT |
0.0440 USDT |
| 2024-11-07 |
0.0516 USDT |
66,752.5857 |
0.0464 USDT |
0.0460 USDT |
0.0469 USDT |
0.0467 USDT |
| 2024-11-06 |
0.0617 USDT |
786,401.2518 |
0.0554 USDT |
0.0538 USDT |
0.0560 USDT |
0.0547 USDT |
| 2024-11-05 |
0.0852 USDT |
370,793.4631 |
0.0768 USDT |
0.0759 USDT |
0.0795 USDT |
0.0812 USDT |
| 2024-11-04 |
0.0869 USDT |
322,043.6853 |
0.0864 USDT |
0.0849 USDT |
0.0878 USDT |
0.0909 USDT |
| 2024-11-03 |
0.0877 USDT |
573,322.3858 |
0.0855 USDT |
0.0852 USDT |
0.0902 USDT |
0.0873 USDT |
| 2024-11-02 |
0.0830 USDT |
20,035.1899 |
0.0811 USDT |
0.0808 USDT |
0.0819 USDT |
0.0808 USDT |
| 2024-11-01 |
0.0805 USDT |
516,390.7321 |
0.0856 USDT |
0.0799 USDT |
0.0825 USDT |
0.0823 USDT |
| 2024-10-31 |
0.0732 USDT |
11,549.9493 |
0.0790 USDT |
0.0779 USDT |
0.0790 USDT |
0.0782 USDT |
| 2024-10-30 |
0.0691 USDT |
73,940.8433 |
0.0692 USDT |
0.0688 USDT |
0.0724 USDT |
0.0719 USDT |
| 2024-10-29 |
0.0660 USDT |
506,764.8157 |
0.0667 USDT |
0.0624 USDT |
0.0654 USDT |
0.0675 USDT |
| 2024-10-28 |
0.0715 USDT |
460,939.1908 |
0.0725 USDT |
0.0686 USDT |
0.0714 USDT |
0.0705 USDT |
| 2024-10-27 |
0.0733 USDT |
240,811.0508 |
0.0713 USDT |
0.0689 USDT |
0.0701 USDT |
0.0693 USDT |
| 2024-10-26 |
0.0843 USDT |
253,296.2455 |
0.0807 USDT |
0.0753 USDT |
0.0778 USDT |
0.0779 USDT |
| 2024-10-25 |
0.0764 USDT |
632,220.4582 |
0.0734 USDT |
0.0720 USDT |
0.0790 USDT |
0.0823 USDT |
| 2024-10-24 |
0.0757 USDT |
333,554.6615 |
0.0740 USDT |
0.0699 USDT |
0.0718 USDT |
0.0706 USDT |
| 2024-10-23 |
0.0854 USDT |
414,170.9441 |
0.0824 USDT |
0.0760 USDT |
0.0785 USDT |
0.0803 USDT |
| 2024-10-22 |
0.0875 USDT |
21,830.7077 |
0.0858 USDT |
0.0839 USDT |
0.0859 USDT |
0.0841 USDT |
| 2024-10-21 |
0.0883 USDT |
573,124.0890 |
0.0901 USDT |
0.0860 USDT |
0.0887 USDT |
0.0867 USDT |
| 2024-10-20 |
0.0997 USDT |
17,469.3031 |
0.0889 USDT |
0.0877 USDT |
0.0892 USDT |
0.0886 USDT |
| 2024-10-19 |
0.1109 USDT |
91,976.3740 |
0.1081 USDT |
0.1072 USDT |
0.1086 USDT |
0.1085 USDT |
| 2024-10-18 |
0.1148 USDT |
144,575.3983 |
0.1100 USDT |
0.1080 USDT |
0.1108 USDT |
0.1131 USDT |
| 2024-10-17 |
0.1186 USDT |
118,798.8848 |
0.1248 USDT |
0.1219 USDT |
0.1230 USDT |
0.1226 USDT |
| 2024-10-16 |
0.1136 USDT |
191,618.9974 |
0.1123 USDT |
0.1106 USDT |
0.1130 USDT |
0.1138 USDT |
| 2024-10-15 |
0.1145 USDT |
499,847.6955 |
0.1198 USDT |
0.1108 USDT |
0.1144 USDT |
0.1156 USDT |
| 2024-10-14 |
0.1203 USDT |
7,779.4501 |
0.1132 USDT |
0.1108 USDT |
0.1132 USDT |
0.1111 USDT |
| 2024-10-13 |
0.1373 USDT |
198,597.9134 |
0.1353 USDT |
0.1328 USDT |
0.1351 USDT |
0.1400 USDT |
| 2024-10-12 |
0.1383 USDT |
108,294.9115 |
0.1372 USDT |
0.1352 USDT |
0.1377 USDT |
0.1364 USDT |
| 2024-10-11 |
0.1488 USDT |
157,504.1637 |
0.1438 USDT |
0.1374 USDT |
0.1395 USDT |
0.1391 USDT |
| 2024-10-10 |
0.1636 USDT |
375,953.0294 |
0.1642 USDT |
0.1565 USDT |
0.1610 USDT |
0.1665 USDT |
| 2024-10-09 |
0.1498 USDT |
201,850.9262 |
0.1507 USDT |
0.1486 USDT |
0.1509 USDT |
0.1561 USDT |
| 2024-10-08 |
0.1440 USDT |
181,800.5738 |
0.1482 USDT |
0.1427 USDT |
0.1475 USDT |
0.1509 USDT |
| 2024-10-07 |
0.1360 USDT |
39,229.7380 |
0.1425 USDT |
0.1381 USDT |
0.1430 USDT |
0.1391 USDT |
| 2024-10-06 |
0.1495 USDT |
9,467.7577 |
0.1428 USDT |
0.1416 USDT |
0.1430 USDT |
0.1420 USDT |