Identifier on DigiFinex: sol3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0118 USDT |
4,350,092.9747 |
0.0114 USDT |
0.0109 USDT |
0.0116 USDT |
0.0124 USDT |
| 2024-05-07 |
0.0111 USDT |
3,237,518.7866 |
0.0106 USDT |
0.0104 USDT |
0.0109 USDT |
0.0112 USDT |
| 2024-05-06 |
0.0128 USDT |
3,195,201.9484 |
0.0127 USDT |
0.0114 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-05-05 |
0.0162 USDT |
1,617,385.8404 |
0.0155 USDT |
0.0150 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-05-04 |
0.0176 USDT |
1,120,055.5386 |
0.0169 USDT |
0.0162 USDT |
0.0165 USDT |
0.0166 USDT |
| 2024-05-03 |
0.0222 USDT |
1,640,397.3344 |
0.0201 USDT |
0.0199 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-05-02 |
0.0267 USDT |
1,865,284.4656 |
0.0239 USDT |
0.0227 USDT |
0.0238 USDT |
0.0239 USDT |
| 2024-05-01 |
0.0372 USDT |
2,988,566.4448 |
0.0387 USDT |
0.0284 USDT |
0.0331 USDT |
0.0302 USDT |
| 2024-04-30 |
0.0380 USDT |
1,413,745.1333 |
0.0417 USDT |
0.0370 USDT |
0.0390 USDT |
0.0380 USDT |
| 2024-04-29 |
0.0366 USDT |
1,012,791.0045 |
0.0371 USDT |
0.0349 USDT |
0.0361 USDT |
0.0370 USDT |
| 2024-04-28 |
0.0350 USDT |
665,373.9342 |
0.0336 USDT |
0.0329 USDT |
0.0338 USDT |
0.0364 USDT |
| 2024-04-27 |
0.0424 USDT |
892,696.6696 |
0.0416 USDT |
0.0365 USDT |
0.0381 USDT |
0.0378 USDT |
| 2024-04-26 |
0.0414 USDT |
967,473.7816 |
0.0401 USDT |
0.0386 USDT |
0.0402 USDT |
0.0402 USDT |
| 2024-04-25 |
0.0427 USDT |
935,484.5223 |
0.0400 USDT |
0.0391 USDT |
0.0405 USDT |
0.0416 USDT |
| 2024-04-24 |
0.0396 USDT |
1,355,463.0055 |
0.0370 USDT |
0.0370 USDT |
0.0387 USDT |
0.0432 USDT |
| 2024-04-23 |
0.0427 USDT |
1,064,222.2161 |
0.0406 USDT |
0.0388 USDT |
0.0401 USDT |
0.0411 USDT |
| 2024-04-22 |
0.0520 USDT |
905,243.4232 |
0.0487 USDT |
0.0460 USDT |
0.0478 USDT |
0.0478 USDT |
| 2024-04-21 |
0.0588 USDT |
665,495.0601 |
0.0574 USDT |
0.0555 USDT |
0.0579 USDT |
0.0563 USDT |
| 2024-04-20 |
0.0742 USDT |
804,231.6012 |
0.0752 USDT |
0.0602 USDT |
0.0626 USDT |
0.0606 USDT |
| 2024-04-19 |
0.0868 USDT |
549,769.9952 |
0.0748 USDT |
0.0746 USDT |
0.0775 USDT |
0.0808 USDT |
| 2024-04-18 |
0.1134 USDT |
787,733.7232 |
0.1117 USDT |
0.0940 USDT |
0.0969 USDT |
0.0952 USDT |
| 2024-04-17 |
0.1256 USDT |
791,944.1120 |
0.1420 USDT |
0.1123 USDT |
0.1208 USDT |
0.1193 USDT |
| 2024-04-16 |
0.1458 USDT |
524,881.5195 |
0.1472 USDT |
0.1259 USDT |
0.1289 USDT |
0.1284 USDT |
| 2024-04-15 |
0.1281 USDT |
750,677.8545 |
0.1191 USDT |
0.1157 USDT |
0.1316 USDT |
0.1431 USDT |
| 2024-04-14 |
0.1995 USDT |
553,987.0703 |
0.1723 USDT |
0.1483 USDT |
0.1528 USDT |
0.1528 USDT |
| 2024-04-13 |
0.2116 USDT |
1,430,197.7452 |
0.1716 USDT |
0.1693 USDT |
0.1869 USDT |
0.2500 USDT |
| 2024-04-12 |
0.1542 USDT |
905,678.4943 |
0.1363 USDT |
0.1363 USDT |
0.1419 USDT |
0.1826 USDT |
| 2024-04-11 |
0.1412 USDT |
370,553.3119 |
0.1400 USDT |
0.1295 USDT |
0.1335 USDT |
0.1318 USDT |
| 2024-04-10 |
0.1634 USDT |
251,317.0839 |
0.1547 USDT |
0.1419 USDT |
0.1495 USDT |
0.1422 USDT |
| 2024-04-09 |
0.1629 USDT |
275,189.6289 |
0.1675 USDT |
0.1532 USDT |
0.1618 USDT |
0.1598 USDT |
| 2024-04-08 |
0.1665 USDT |
162,590.9347 |
0.1614 USDT |
0.1567 USDT |
0.1596 USDT |
0.1575 USDT |
| 2024-04-07 |
0.1822 USDT |
161,781.9752 |
0.1790 USDT |
0.1701 USDT |
0.1774 USDT |
0.1801 USDT |
| 2024-04-06 |
0.2155 USDT |
151,123.5224 |
0.2150 USDT |
0.1989 USDT |
0.2035 USDT |
0.2009 USDT |
| 2024-04-05 |
0.2366 USDT |
190,447.4134 |
0.2354 USDT |
0.2228 USDT |
0.2289 USDT |
0.2276 USDT |
| 2024-04-04 |
0.2213 USDT |
199,322.1926 |
0.2110 USDT |
0.1994 USDT |
0.2106 USDT |
0.2208 USDT |
| 2024-04-03 |
0.2379 USDT |
161,114.7304 |
0.2270 USDT |
0.2270 USDT |
0.2304 USDT |
0.2289 USDT |
| 2024-04-02 |
0.2646 USDT |
196,007.2815 |
0.2769 USDT |
0.2485 USDT |
0.2580 USDT |
0.2577 USDT |
| 2024-04-01 |
0.2219 USDT |
720,928.0767 |
0.1998 USDT |
0.1944 USDT |
0.2002 USDT |
0.2321 USDT |
| 2024-03-31 |
0.2162 USDT |
418,975.2628 |
0.2266 USDT |
0.1977 USDT |
0.2067 USDT |
0.1996 USDT |
| 2024-03-30 |
0.2207 USDT |
560,733.9024 |
0.2345 USDT |
0.2075 USDT |
0.2151 USDT |
0.2267 USDT |
| 2024-03-29 |
0.2532 USDT |
515,308.4971 |
0.2440 USDT |
0.2309 USDT |
0.2362 USDT |
0.2345 USDT |
| 2024-03-28 |
0.2642 USDT |
518,070.1376 |
0.2741 USDT |
0.2391 USDT |
0.2458 USDT |
0.2440 USDT |
| 2024-03-27 |
0.2783 USDT |
534,957.5543 |
0.2672 USDT |
0.2564 USDT |
0.2676 USDT |
0.2742 USDT |
| 2024-03-26 |
0.2624 USDT |
557,645.6061 |
0.2753 USDT |
0.2449 USDT |
0.2517 USDT |
0.2669 USDT |
| 2024-03-25 |
0.2813 USDT |
585,500.1022 |
0.3128 USDT |
0.2536 USDT |
0.2624 USDT |
0.2757 USDT |
| 2024-03-24 |
0.3608 USDT |
382,712.0667 |
0.3934 USDT |
0.2992 USDT |
0.3162 USDT |
0.3129 USDT |
| 2024-03-23 |
0.0001 USDT |
96,728.7752 |
0.4091 USDT |
0.3737 USDT |
0.3869 USDT |
0.3802 USDT |
| 2024-03-22 |
0.0000 USDT |
1,150,506,834.0274 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-21 |
0.0000 USDT |
1,922,695,470.0716 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-20 |
0.0001 USDT |
2,199,910,104.2103 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |