Identifier on DigiFinex: sol3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.1030 USDT |
116,601.6070 |
0.0996 USDT |
0.0949 USDT |
0.0988 USDT |
0.1017 USDT |
| 2022-01-08 |
0.1074 USDT |
133,335.9809 |
0.1154 USDT |
0.0943 USDT |
0.1005 USDT |
0.1010 USDT |
| 2022-01-07 |
0.1128 USDT |
92,280.7038 |
0.1118 USDT |
0.1103 USDT |
0.1140 USDT |
0.1172 USDT |
| 2022-01-06 |
0.0953 USDT |
111,129.9455 |
0.0888 USDT |
0.0885 USDT |
0.0934 USDT |
0.0938 USDT |
| 2022-01-05 |
0.0723 USDT |
179,195.9594 |
0.0836 USDT |
0.0812 USDT |
0.0885 USDT |
0.0973 USDT |
| 2022-01-04 |
0.0687 USDT |
167,106.6904 |
0.0697 USDT |
0.0684 USDT |
0.0699 USDT |
0.0699 USDT |
| 2022-01-03 |
0.0654 USDT |
158,856.7948 |
0.0687 USDT |
0.0677 USDT |
0.0702 USDT |
0.0677 USDT |
| 2022-01-02 |
0.0616 USDT |
147,322.3895 |
0.0629 USDT |
0.0614 USDT |
0.0624 USDT |
0.0615 USDT |
| 2022-01-01 |
0.0654 USDT |
186,491.5699 |
0.0630 USDT |
0.0591 USDT |
0.0616 USDT |
0.0616 USDT |
| 2021-12-31 |
0.0666 USDT |
148,642.0671 |
0.0716 USDT |
0.0673 USDT |
0.0693 USDT |
0.0687 USDT |
| 2021-12-30 |
0.0673 USDT |
166,885.9309 |
0.0666 USDT |
0.0663 USDT |
0.0681 USDT |
0.0673 USDT |
| 2021-12-29 |
0.0646 USDT |
195,619.5858 |
0.0641 USDT |
0.0638 USDT |
0.0666 USDT |
0.0673 USDT |
| 2021-12-28 |
0.0552 USDT |
193,146.4197 |
0.0600 USDT |
0.0599 USDT |
0.0630 USDT |
0.0632 USDT |
| 2021-12-27 |
0.0458 USDT |
230,455.7175 |
0.0453 USDT |
0.0448 USDT |
0.0467 USDT |
0.0483 USDT |
| 2021-12-26 |
0.0496 USDT |
225,840.4920 |
0.0471 USDT |
0.0465 USDT |
0.0476 USDT |
0.0469 USDT |
| 2021-12-25 |
0.0528 USDT |
147,648.4900 |
0.0521 USDT |
0.0508 USDT |
0.0535 USDT |
0.0519 USDT |
| 2021-12-24 |
0.0548 USDT |
202,706.8354 |
0.0532 USDT |
0.0510 USDT |
0.0532 USDT |
0.0533 USDT |
| 2021-12-23 |
0.0634 USDT |
194,943.6225 |
0.0548 USDT |
0.0534 USDT |
0.0562 USDT |
0.0560 USDT |
| 2021-12-22 |
0.0641 USDT |
178,103.8858 |
0.0664 USDT |
0.0648 USDT |
0.0664 USDT |
0.0664 USDT |
| 2021-12-21 |
0.0707 USDT |
189,811.1509 |
0.0699 USDT |
0.0668 USDT |
0.0682 USDT |
0.0675 USDT |
| 2021-12-20 |
0.0751 USDT |
149,545.1843 |
0.0728 USDT |
0.0705 USDT |
0.0758 USDT |
0.0749 USDT |
| 2021-12-19 |
0.0657 USDT |
185,655.6682 |
0.0665 USDT |
0.0659 USDT |
0.0701 USDT |
0.0684 USDT |
| 2021-12-18 |
0.0729 USDT |
169,310.8983 |
0.0684 USDT |
0.0658 USDT |
0.0677 USDT |
0.0676 USDT |
| 2021-12-17 |
0.0763 USDT |
159,199.0847 |
0.0749 USDT |
0.0738 USDT |
0.0794 USDT |
0.0776 USDT |
| 2021-12-16 |
0.0729 USDT |
179,744.2037 |
0.0736 USDT |
0.0681 USDT |
0.0713 USDT |
0.0723 USDT |
| 2021-12-15 |
0.0971 USDT |
188,890.5943 |
0.0753 USDT |
0.0743 USDT |
0.0782 USDT |
0.0775 USDT |
| 2021-12-14 |
0.1235 USDT |
122,274.2888 |
0.1271 USDT |
0.1063 USDT |
0.1164 USDT |
0.1140 USDT |
| 2021-12-13 |
0.1002 USDT |
115,481.4351 |
0.1338 USDT |
0.1198 USDT |
0.1345 USDT |
0.1216 USDT |
| 2021-12-12 |
0.0989 USDT |
101,987.1985 |
0.0927 USDT |
0.0913 USDT |
0.0936 USDT |
0.0944 USDT |
| 2021-12-11 |
0.1029 USDT |
99,881.6566 |
0.1021 USDT |
0.0978 USDT |
0.1010 USDT |
0.0981 USDT |
| 2021-12-10 |
0.0918 USDT |
90,914.7348 |
0.0972 USDT |
0.0944 USDT |
0.0976 USDT |
0.0986 USDT |
| 2021-12-09 |
0.0795 USDT |
158,667.9981 |
0.0892 USDT |
0.0842 USDT |
0.0858 USDT |
0.0843 USDT |
| 2021-12-08 |
0.0784 USDT |
136,782.3143 |
0.0742 USDT |
0.0730 USDT |
0.0750 USDT |
0.0749 USDT |
| 2021-12-07 |
0.0720 USDT |
142,716.6395 |
0.0763 USDT |
0.0741 USDT |
0.0779 USDT |
0.0810 USDT |
| 2021-12-06 |
0.0866 USDT |
146,190.9427 |
0.0847 USDT |
0.0728 USDT |
0.0783 USDT |
0.0732 USDT |
| 2021-12-05 |
0.0821 USDT |
203,892.9553 |
0.0860 USDT |
0.0828 USDT |
0.0857 USDT |
0.0855 USDT |
| 2021-12-04 |
0.0838 USDT |
278,626.5057 |
0.0744 USDT |
0.0663 USDT |
0.0717 USDT |
0.0764 USDT |
| 2021-12-03 |
0.0617 USDT |
251,113.4538 |
0.0743 USDT |
0.0673 USDT |
0.0718 USDT |
0.0751 USDT |
| 2021-12-02 |
0.0620 USDT |
267,481.9200 |
0.0537 USDT |
0.0513 USDT |
0.0551 USDT |
0.0574 USDT |
| 2021-12-01 |
0.0710 USDT |
305,218.2138 |
0.0668 USDT |
0.0606 USDT |
0.0673 USDT |
0.0690 USDT |
| 2021-11-30 |
0.0865 USDT |
175,707.0072 |
0.0767 USDT |
0.0767 USDT |
0.0801 USDT |
0.0793 USDT |
| 2021-11-29 |
0.0918 USDT |
117,308.5085 |
0.0902 USDT |
0.0876 USDT |
0.0907 USDT |
0.0925 USDT |
| 2021-11-28 |
0.1186 USDT |
116,559.3420 |
0.1197 USDT |
0.0974 USDT |
0.1047 USDT |
0.1030 USDT |
| 2021-11-27 |
0.1091 USDT |
112,081.1626 |
0.1073 USDT |
0.1055 USDT |
0.1082 USDT |
0.1100 USDT |
| 2021-11-26 |
0.1089 USDT |
103,426.3397 |
0.1071 USDT |
0.1023 USDT |
0.1097 USDT |
0.1074 USDT |
| 2021-11-25 |
0.0931 USDT |
133,657.8900 |
0.0891 USDT |
0.0886 USDT |
0.0911 USDT |
0.0935 USDT |
| 2021-11-24 |
0.0889 USDT |
135,432.9802 |
0.1018 USDT |
0.0960 USDT |
0.0974 USDT |
0.0962 USDT |
| 2021-11-23 |
0.0853 USDT |
158,979.9922 |
0.0775 USDT |
0.0759 USDT |
0.0786 USDT |
0.0798 USDT |
| 2021-11-22 |
0.0838 USDT |
198,109.1641 |
0.0869 USDT |
0.0822 USDT |
0.0875 USDT |
0.0870 USDT |
| 2021-11-21 |
0.0888 USDT |
171,329.8297 |
0.0718 USDT |
0.0709 USDT |
0.0740 USDT |
0.0727 USDT |