Identifier on DigiFinex: wld3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0439 USDT |
41,886,685.0000 |
0.0413 USDT |
0.0348 USDT |
0.0376 USDT |
0.0377 USDT |
| 2024-11-23 |
0.0486 USDT |
54,920,844.0000 |
0.0432 USDT |
0.0418 USDT |
0.0436 USDT |
0.0467 USDT |
| 2024-11-22 |
0.0589 USDT |
30,362,233.0000 |
0.0537 USDT |
0.0537 USDT |
0.0636 USDT |
0.0639 USDT |
| 2024-11-21 |
0.0615 USDT |
3,974,444.0000 |
0.0563 USDT |
0.0530 USDT |
0.0575 USDT |
0.0551 USDT |
| 2024-11-20 |
0.0643 USDT |
1,339,649.0000 |
0.0724 USDT |
0.0723 USDT |
0.0765 USDT |
0.0734 USDT |
| 2024-11-19 |
0.0557 USDT |
9,471,673.0000 |
0.0564 USDT |
0.0525 USDT |
0.0549 USDT |
0.0610 USDT |
| 2024-11-18 |
0.0607 USDT |
1,853,731.0000 |
0.0602 USDT |
0.0552 USDT |
0.0605 USDT |
0.0558 USDT |
| 2024-11-17 |
0.0600 USDT |
10,044,997.0000 |
0.0603 USDT |
0.0572 USDT |
0.0592 USDT |
0.0590 USDT |
| 2024-11-16 |
0.0589 USDT |
7,257,224.0000 |
0.0534 USDT |
0.0529 USDT |
0.0556 USDT |
0.0575 USDT |
| 2024-11-15 |
0.0738 USDT |
1,103,308.0000 |
0.0650 USDT |
0.0611 USDT |
0.0650 USDT |
0.0623 USDT |
| 2024-11-14 |
0.0649 USDT |
15,240,232.0000 |
0.0726 USDT |
0.0621 USDT |
0.0664 USDT |
0.0666 USDT |
| 2024-11-13 |
0.0707 USDT |
67,363,335.0000 |
0.0793 USDT |
0.0594 USDT |
0.0656 USDT |
0.0649 USDT |
| 2024-11-12 |
0.0591 USDT |
44,019,924.0000 |
0.0625 USDT |
0.0608 USDT |
0.0622 USDT |
0.0619 USDT |
| 2024-11-11 |
0.0974 USDT |
50,040,156.0000 |
0.1062 USDT |
0.0764 USDT |
0.0877 USDT |
0.0841 USDT |
| 2024-11-10 |
0.1210 USDT |
4,226,886.0000 |
0.1075 USDT |
0.0993 USDT |
0.1147 USDT |
0.1010 USDT |
| 2024-11-09 |
0.1390 USDT |
51,550.0000 |
0.1341 USDT |
0.1335 USDT |
0.1358 USDT |
0.1357 USDT |
| 2024-11-08 |
0.1611 USDT |
1,742,065.0000 |
0.1794 USDT |
0.1655 USDT |
0.1694 USDT |
0.1661 USDT |
| 2024-11-07 |
0.1567 USDT |
113,245.0000 |
0.1640 USDT |
0.1590 USDT |
0.1663 USDT |
0.1595 USDT |
| 2024-11-06 |
0.1802 USDT |
269,863.0000 |
0.1515 USDT |
0.1490 USDT |
0.1536 USDT |
0.1536 USDT |
| 2024-11-05 |
0.2321 USDT |
1,424,539.0000 |
0.2274 USDT |
0.2241 USDT |
0.2295 USDT |
0.2292 USDT |
| 2024-11-04 |
0.2741 USDT |
2,302,584.0000 |
0.2794 USDT |
0.2739 USDT |
0.2847 USDT |
0.3011 USDT |
| 2024-11-03 |
0.2661 USDT |
1,910,047.0000 |
0.2843 USDT |
0.2475 USDT |
0.2517 USDT |
0.2517 USDT |
| 2024-11-02 |
0.2096 USDT |
301,464.0000 |
0.2282 USDT |
0.2237 USDT |
0.2361 USDT |
0.2278 USDT |
| 2024-11-01 |
0.1957 USDT |
5,650,548.0000 |
0.1869 USDT |
0.1723 USDT |
0.1798 USDT |
0.2049 USDT |
| 2024-10-31 |
0.1790 USDT |
1,953,907.0000 |
0.1766 USDT |
0.1764 USDT |
0.1816 USDT |
0.1838 USDT |
| 2024-10-30 |
0.1609 USDT |
4,682,489.0000 |
0.1722 USDT |
0.1535 USDT |
0.1688 USDT |
0.1727 USDT |
| 2024-10-29 |
0.1559 USDT |
3,045,190.0000 |
0.1456 USDT |
0.1443 USDT |
0.1517 USDT |
0.1598 USDT |
| 2024-10-28 |
0.1868 USDT |
4,084,052.0000 |
0.2056 USDT |
0.1676 USDT |
0.1817 USDT |
0.1692 USDT |
| 2024-10-27 |
0.1763 USDT |
1,688,866.0000 |
0.1837 USDT |
0.1636 USDT |
0.1719 USDT |
0.1715 USDT |
| 2024-10-26 |
0.2173 USDT |
322,342.0000 |
0.1803 USDT |
0.1726 USDT |
0.1796 USDT |
0.1831 USDT |
| 2024-10-25 |
0.1609 USDT |
5,610,769.0000 |
0.1606 USDT |
0.1588 USDT |
0.1689 USDT |
0.1735 USDT |
| 2024-10-24 |
0.1404 USDT |
1,423,260.0000 |
0.1476 USDT |
0.1375 USDT |
0.1478 USDT |
0.1472 USDT |
| 2024-10-23 |
0.1443 USDT |
5,028,010.0000 |
0.1419 USDT |
0.1409 USDT |
0.1470 USDT |
0.1434 USDT |
| 2024-10-22 |
0.1416 USDT |
1,653,085.0000 |
0.1417 USDT |
0.1374 USDT |
0.1409 USDT |
0.1387 USDT |
| 2024-10-21 |
0.1214 USDT |
4,109,728.0000 |
0.1219 USDT |
0.1186 USDT |
0.1264 USDT |
0.1327 USDT |
| 2024-10-20 |
0.1203 USDT |
3,747,299.0000 |
0.1221 USDT |
0.1163 USDT |
0.1228 USDT |
0.1228 USDT |
| 2024-10-19 |
0.1159 USDT |
2,294,545.0000 |
0.1116 USDT |
0.1056 USDT |
0.1149 USDT |
0.1145 USDT |
| 2024-10-18 |
0.1439 USDT |
16,817,014.0000 |
0.1605 USDT |
0.1160 USDT |
0.1253 USDT |
0.1290 USDT |
| 2024-10-17 |
0.1734 USDT |
19,024,955.0000 |
0.1523 USDT |
0.1440 USDT |
0.1539 USDT |
0.1869 USDT |
| 2024-10-16 |
0.1513 USDT |
3,229,198.0000 |
0.1642 USDT |
0.1574 USDT |
0.1644 USDT |
0.1612 USDT |
| 2024-10-15 |
0.1347 USDT |
45,612,649.0000 |
0.1234 USDT |
0.1151 USDT |
0.1234 USDT |
0.1428 USDT |
| 2024-10-14 |
0.1870 USDT |
14,949,436.0000 |
0.1735 USDT |
0.1407 USDT |
0.1572 USDT |
0.1557 USDT |
| 2024-10-13 |
0.2522 USDT |
3,000,988.0000 |
0.2689 USDT |
0.2397 USDT |
0.2693 USDT |
0.2431 USDT |
| 2024-10-12 |
0.2684 USDT |
706,290.0000 |
0.2615 USDT |
0.2526 USDT |
0.2587 USDT |
0.2540 USDT |
| 2024-10-11 |
0.3473 USDT |
4,258,277.0000 |
0.3792 USDT |
0.2935 USDT |
0.3050 USDT |
0.3012 USDT |
| 2024-10-10 |
0.4294 USDT |
210,569.0000 |
0.4673 USDT |
0.4604 USDT |
0.4867 USDT |
0.4836 USDT |
| 2024-10-09 |
0.3761 USDT |
1,853,628.0000 |
0.3670 USDT |
0.3669 USDT |
0.3986 USDT |
0.4121 USDT |
| 2024-10-08 |
0.3262 USDT |
3,790,779.0000 |
0.3055 USDT |
0.3016 USDT |
0.3404 USDT |
0.3668 USDT |
| 2024-10-07 |
0.3040 USDT |
7,267,301.0000 |
0.3256 USDT |
0.2717 USDT |
0.2993 USDT |
0.3138 USDT |
| 2024-10-06 |
0.3319 USDT |
91,894.0000 |
0.3350 USDT |
0.3278 USDT |
0.3407 USDT |
0.3328 USDT |