Identifier on DigiFinex: sol3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0196 USDT |
1,278,694.4155 |
0.0184 USDT |
0.0174 USDT |
0.0178 USDT |
0.0177 USDT |
| 2022-04-18 |
0.0236 USDT |
886,651.4939 |
0.0215 USDT |
0.0210 USDT |
0.0217 USDT |
0.0216 USDT |
| 2022-04-17 |
0.0210 USDT |
772,737.9562 |
0.0210 USDT |
0.0201 USDT |
0.0210 USDT |
0.0212 USDT |
| 2022-04-16 |
0.0219 USDT |
506,110.5900 |
0.0217 USDT |
0.0212 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-04-15 |
0.0224 USDT |
392,953.2844 |
0.0230 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-04-14 |
0.0211 USDT |
872,661.0825 |
0.0241 USDT |
0.0226 USDT |
0.0231 USDT |
0.0230 USDT |
| 2022-04-13 |
0.0214 USDT |
1,035,663.4332 |
0.0212 USDT |
0.0202 USDT |
0.0208 USDT |
0.0205 USDT |
| 2022-04-12 |
0.0223 USDT |
1,729,829.5159 |
0.0219 USDT |
0.0214 USDT |
0.0229 USDT |
0.0222 USDT |
| 2022-04-11 |
0.0215 USDT |
1,830,106.0663 |
0.0238 USDT |
0.0230 USDT |
0.0246 USDT |
0.0252 USDT |
| 2022-04-10 |
0.0179 USDT |
1,603,421.2864 |
0.0169 USDT |
0.0166 USDT |
0.0170 USDT |
0.0179 USDT |
| 2022-04-09 |
0.0193 USDT |
859,505.5908 |
0.0192 USDT |
0.0186 USDT |
0.0191 USDT |
0.0186 USDT |
| 2022-04-08 |
0.0164 USDT |
1,714,583.2980 |
0.0174 USDT |
0.0171 USDT |
0.0181 USDT |
0.0187 USDT |
| 2022-04-07 |
0.0176 USDT |
1,350,402.4481 |
0.0164 USDT |
0.0157 USDT |
0.0161 USDT |
0.0157 USDT |
| 2022-04-06 |
0.0156 USDT |
2,124,123.3848 |
0.0161 USDT |
0.0159 USDT |
0.0167 USDT |
0.0175 USDT |
| 2022-04-05 |
0.0123 USDT |
2,545,101.1910 |
0.0123 USDT |
0.0122 USDT |
0.0126 USDT |
0.0131 USDT |
| 2022-04-04 |
0.0123 USDT |
2,486,970.3462 |
0.0134 USDT |
0.0125 USDT |
0.0130 USDT |
0.0125 USDT |
| 2022-04-03 |
0.0116 USDT |
1,778,994.8384 |
0.0117 USDT |
0.0108 USDT |
0.0113 USDT |
0.0116 USDT |
| 2022-04-02 |
0.0117 USDT |
3,107,426.5505 |
0.0114 USDT |
0.0114 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-04-01 |
0.0147 USDT |
3,027,175.2680 |
0.0118 USDT |
0.0115 USDT |
0.0123 USDT |
0.0125 USDT |
| 2022-03-31 |
0.0165 USDT |
1,738,775.6038 |
0.0167 USDT |
0.0158 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-03-30 |
0.0209 USDT |
1,475,352.8822 |
0.0180 USDT |
0.0176 USDT |
0.0185 USDT |
0.0188 USDT |
| 2022-03-29 |
0.0244 USDT |
1,411,238.6721 |
0.0247 USDT |
0.0222 USDT |
0.0235 USDT |
0.0231 USDT |
| 2022-03-28 |
0.0256 USDT |
1,365,312.6945 |
0.0235 USDT |
0.0233 USDT |
0.0257 USDT |
0.0282 USDT |
| 2022-03-27 |
0.0319 USDT |
1,076,121.8378 |
0.0312 USDT |
0.0280 USDT |
0.0294 USDT |
0.0280 USDT |
| 2022-03-26 |
0.0342 USDT |
474,947.6141 |
0.0319 USDT |
0.0312 USDT |
0.0320 USDT |
0.0324 USDT |
| 2022-03-25 |
0.0331 USDT |
594,984.2177 |
0.0371 USDT |
0.0356 USDT |
0.0365 USDT |
0.0360 USDT |
| 2022-03-24 |
0.0366 USDT |
503,002.2720 |
0.0323 USDT |
0.0318 USDT |
0.0328 USDT |
0.0326 USDT |
| 2022-03-23 |
0.0453 USDT |
451,228.4238 |
0.0449 USDT |
0.0416 USDT |
0.0434 USDT |
0.0417 USDT |
| 2022-03-22 |
0.0477 USDT |
336,389.3010 |
0.0451 USDT |
0.0451 USDT |
0.0464 USDT |
0.0464 USDT |
| 2022-03-21 |
0.0522 USDT |
249,480.4560 |
0.0539 USDT |
0.0515 USDT |
0.0522 USDT |
0.0519 USDT |
| 2022-03-20 |
0.0505 USDT |
495,048.1207 |
0.0538 USDT |
0.0503 USDT |
0.0528 USDT |
0.0527 USDT |
| 2022-03-19 |
0.0486 USDT |
393,367.0406 |
0.0470 USDT |
0.0458 USDT |
0.0470 USDT |
0.0472 USDT |
| 2022-03-18 |
0.0560 USDT |
365,460.0622 |
0.0499 USDT |
0.0489 USDT |
0.0519 USDT |
0.0529 USDT |
| 2022-03-17 |
0.0551 USDT |
289,870.4509 |
0.0533 USDT |
0.0530 USDT |
0.0554 USDT |
0.0561 USDT |
| 2022-03-16 |
0.0655 USDT |
353,416.9579 |
0.0610 USDT |
0.0579 USDT |
0.0610 USDT |
0.0587 USDT |
| 2022-03-15 |
0.0725 USDT |
509,308.3988 |
0.0642 USDT |
0.0619 USDT |
0.0656 USDT |
0.0680 USDT |
| 2022-03-14 |
0.0780 USDT |
206,288.8693 |
0.0804 USDT |
0.0769 USDT |
0.0784 USDT |
0.0775 USDT |
| 2022-03-13 |
0.0754 USDT |
187,006.7462 |
0.0762 USDT |
0.0759 USDT |
0.0777 USDT |
0.0788 USDT |
| 2022-03-12 |
0.0748 USDT |
96,587.0749 |
0.0734 USDT |
0.0730 USDT |
0.0738 USDT |
0.0735 USDT |
| 2022-03-11 |
0.0747 USDT |
217,372.6593 |
0.0781 USDT |
0.0751 USDT |
0.0786 USDT |
0.0758 USDT |
| 2022-03-10 |
0.0714 USDT |
187,992.0287 |
0.0751 USDT |
0.0717 USDT |
0.0736 USDT |
0.0739 USDT |
| 2022-03-09 |
0.0642 USDT |
244,929.7517 |
0.0643 USDT |
0.0625 USDT |
0.0643 USDT |
0.0626 USDT |
| 2022-03-08 |
0.0754 USDT |
295,334.6662 |
0.0760 USDT |
0.0747 USDT |
0.0781 USDT |
0.0790 USDT |
| 2022-03-07 |
0.0770 USDT |
424,173.3132 |
0.0845 USDT |
0.0765 USDT |
0.0792 USDT |
0.0770 USDT |
| 2022-03-06 |
0.0679 USDT |
293,892.3388 |
0.0711 USDT |
0.0692 USDT |
0.0713 USDT |
0.0737 USDT |
| 2022-03-05 |
0.0655 USDT |
212,280.5404 |
0.0620 USDT |
0.0611 USDT |
0.0622 USDT |
0.0634 USDT |
| 2022-03-04 |
0.0599 USDT |
528,352.8458 |
0.0605 USDT |
0.0602 USDT |
0.0660 USDT |
0.0677 USDT |
| 2022-03-03 |
0.0494 USDT |
340,959.4880 |
0.0546 USDT |
0.0529 USDT |
0.0543 USDT |
0.0529 USDT |
| 2022-03-02 |
0.0454 USDT |
374,244.8327 |
0.0461 USDT |
0.0448 USDT |
0.0462 USDT |
0.0456 USDT |
| 2022-03-01 |
0.0524 USDT |
479,536.7958 |
0.0512 USDT |
0.0498 USDT |
0.0527 USDT |
0.0531 USDT |