Identifier on DigiFinex: sol3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0323 USDT |
444,989.6939 |
0.0338 USDT |
0.0323 USDT |
0.0330 USDT |
0.0328 USDT |
| 2023-04-04 |
0.0340 USDT |
432,985.3441 |
0.0330 USDT |
0.0322 USDT |
0.0326 USDT |
0.0322 USDT |
| 2023-04-03 |
0.0362 USDT |
1,312,007.7204 |
0.0361 USDT |
0.0327 USDT |
0.0343 USDT |
0.0343 USDT |
| 2023-04-02 |
0.0352 USDT |
423,833.9495 |
0.0365 USDT |
0.0363 USDT |
0.0366 USDT |
0.0365 USDT |
| 2023-04-01 |
0.0344 USDT |
309,701.5784 |
0.0345 USDT |
0.0332 USDT |
0.0340 USDT |
0.0338 USDT |
| 2023-03-31 |
0.0373 USDT |
468,216.9419 |
0.0364 USDT |
0.0337 USDT |
0.0352 USDT |
0.0337 USDT |
| 2023-03-30 |
0.0370 USDT |
326,438.1959 |
0.0381 USDT |
0.0369 USDT |
0.0378 USDT |
0.0378 USDT |
| 2023-03-29 |
0.0364 USDT |
444,788.1663 |
0.0366 USDT |
0.0349 USDT |
0.0357 USDT |
0.0355 USDT |
| 2023-03-28 |
0.0420 USDT |
634,251.2582 |
0.0386 USDT |
0.0375 USDT |
0.0397 USDT |
0.0396 USDT |
| 2023-03-27 |
0.0419 USDT |
421,238.1449 |
0.0438 USDT |
0.0435 USDT |
0.0443 USDT |
0.0440 USDT |
| 2023-03-26 |
0.0385 USDT |
372,463.2475 |
0.0378 USDT |
0.0369 USDT |
0.0374 USDT |
0.0372 USDT |
| 2023-03-25 |
0.0405 USDT |
630,853.7541 |
0.0396 USDT |
0.0393 USDT |
0.0407 USDT |
0.0410 USDT |
| 2023-03-24 |
0.0373 USDT |
877,844.7648 |
0.0396 USDT |
0.0392 USDT |
0.0417 USDT |
0.0426 USDT |
| 2023-03-23 |
0.0358 USDT |
799,394.1427 |
0.0333 USDT |
0.0332 USDT |
0.0351 USDT |
0.0340 USDT |
| 2023-03-22 |
0.0347 USDT |
2,449,686.8713 |
0.0328 USDT |
0.0313 USDT |
0.0364 USDT |
0.0389 USDT |
| 2023-03-21 |
0.0344 USDT |
758,174.1605 |
0.0337 USDT |
0.0330 USDT |
0.0339 USDT |
0.0334 USDT |
| 2023-03-20 |
0.0344 USDT |
2,011,154.0116 |
0.0319 USDT |
0.0309 USDT |
0.0335 USDT |
0.0357 USDT |
| 2023-03-19 |
0.0398 USDT |
1,042,249.3767 |
0.0383 USDT |
0.0361 USDT |
0.0374 USDT |
0.0386 USDT |
| 2023-03-18 |
0.0393 USDT |
762,482.5352 |
0.0388 USDT |
0.0378 USDT |
0.0391 USDT |
0.0383 USDT |
| 2023-03-17 |
0.0519 USDT |
671,835.3602 |
0.0518 USDT |
0.0468 USDT |
0.0484 USDT |
0.0475 USDT |
| 2023-03-16 |
0.0619 USDT |
624,766.0687 |
0.0575 USDT |
0.0545 USDT |
0.0570 USDT |
0.0556 USDT |
| 2023-03-15 |
0.0604 USDT |
358,379.0198 |
0.0701 USDT |
0.0663 USDT |
0.0688 USDT |
0.0670 USDT |
| 2023-03-14 |
0.0559 USDT |
680,470.0616 |
0.0549 USDT |
0.0542 USDT |
0.0557 USDT |
0.0545 USDT |
| 2023-03-13 |
0.0677 USDT |
1,186,287.1224 |
0.0622 USDT |
0.0542 USDT |
0.0614 USDT |
0.0612 USDT |
| 2023-03-12 |
0.0840 USDT |
1,139,438.4085 |
0.0892 USDT |
0.0626 USDT |
0.0705 USDT |
0.0660 USDT |
| 2023-03-11 |
0.1021 USDT |
297,574.8353 |
0.1028 USDT |
0.0946 USDT |
0.0987 USDT |
0.0981 USDT |
| 2023-03-10 |
0.1180 USDT |
296,782.1271 |
0.1038 USDT |
0.0955 USDT |
0.0984 USDT |
0.0979 USDT |
| 2023-03-09 |
0.1103 USDT |
332,216.0986 |
0.1106 USDT |
0.1093 USDT |
0.1126 USDT |
0.1273 USDT |
| 2023-03-08 |
0.1014 USDT |
262,765.3088 |
0.1098 USDT |
0.1050 USDT |
0.1122 USDT |
0.1153 USDT |
| 2023-03-07 |
0.0859 USDT |
286,583.1795 |
0.0885 USDT |
0.0874 USDT |
0.0900 USDT |
0.0886 USDT |
| 2023-03-06 |
0.0809 USDT |
177,783.2700 |
0.0798 USDT |
0.0787 USDT |
0.0800 USDT |
0.0846 USDT |
| 2023-03-05 |
0.0770 USDT |
191,882.6126 |
0.0781 USDT |
0.0757 USDT |
0.0785 USDT |
0.0780 USDT |
| 2023-03-04 |
0.0803 USDT |
358,803.6028 |
0.0809 USDT |
0.0807 USDT |
0.0833 USDT |
0.0820 USDT |
| 2023-03-03 |
0.0836 USDT |
238,914.6280 |
0.0768 USDT |
0.0744 USDT |
0.0766 USDT |
0.0766 USDT |
| 2023-03-02 |
0.0810 USDT |
143,046.9778 |
0.0801 USDT |
0.0793 USDT |
0.0807 USDT |
0.0810 USDT |
| 2023-03-01 |
0.0774 USDT |
190,512.9454 |
0.0756 USDT |
0.0753 USDT |
0.0768 USDT |
0.0768 USDT |
| 2023-02-28 |
0.0800 USDT |
320,667.3471 |
0.0762 USDT |
0.0747 USDT |
0.0770 USDT |
0.0809 USDT |
| 2023-02-27 |
0.0783 USDT |
173,638.6618 |
0.0818 USDT |
0.0798 USDT |
0.0801 USDT |
0.0801 USDT |
| 2023-02-26 |
0.0809 USDT |
315,412.2942 |
0.0797 USDT |
0.0725 USDT |
0.0745 USDT |
0.0743 USDT |
| 2023-02-25 |
0.0836 USDT |
394,878.7378 |
0.0859 USDT |
0.0858 USDT |
0.0912 USDT |
0.0912 USDT |
| 2023-02-24 |
0.0754 USDT |
346,293.0477 |
0.0785 USDT |
0.0755 USDT |
0.0788 USDT |
0.0785 USDT |
| 2023-02-23 |
0.0695 USDT |
307,751.8249 |
0.0720 USDT |
0.0684 USDT |
0.0709 USDT |
0.0730 USDT |
| 2023-02-22 |
0.0719 USDT |
337,663.4763 |
0.0728 USDT |
0.0697 USDT |
0.0737 USDT |
0.0720 USDT |
| 2023-02-21 |
0.0601 USDT |
443,053.8272 |
0.0607 USDT |
0.0603 USDT |
0.0623 USDT |
0.0641 USDT |
| 2023-02-20 |
0.0584 USDT |
423,215.4159 |
0.0599 USDT |
0.0545 USDT |
0.0561 USDT |
0.0556 USDT |
| 2023-02-19 |
0.0736 USDT |
564,119.1276 |
0.0718 USDT |
0.0670 USDT |
0.0696 USDT |
0.0678 USDT |
| 2023-02-18 |
0.0828 USDT |
251,656.1760 |
0.0802 USDT |
0.0781 USDT |
0.0803 USDT |
0.0803 USDT |
| 2023-02-17 |
0.0893 USDT |
268,466.3085 |
0.0817 USDT |
0.0809 USDT |
0.0831 USDT |
0.0856 USDT |
| 2023-02-16 |
0.0812 USDT |
370,066.6887 |
0.0797 USDT |
0.0774 USDT |
0.0805 USDT |
0.0903 USDT |
| 2023-02-15 |
0.0985 USDT |
350,129.0821 |
0.0975 USDT |
0.0804 USDT |
0.0827 USDT |
0.0821 USDT |