Identifier on DigiFinex: wld3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
1.9899 USDT |
54,032.0000 |
1.9721 USDT |
1.9004 USDT |
1.9771 USDT |
1.9994 USDT |
| 2024-08-15 |
1.8000 USDT |
460,782.0000 |
1.6478 USDT |
1.6246 USDT |
1.6941 USDT |
1.9673 USDT |
| 2024-08-14 |
1.4920 USDT |
482,136.0000 |
1.4388 USDT |
1.4238 USDT |
1.5732 USDT |
1.6234 USDT |
| 2024-08-13 |
1.4358 USDT |
228,091.0000 |
1.5241 USDT |
1.3569 USDT |
1.4115 USDT |
1.4276 USDT |
| 2024-08-12 |
1.4262 USDT |
322,395.0000 |
1.4465 USDT |
1.3368 USDT |
1.4509 USDT |
1.3533 USDT |
| 2024-08-11 |
1.2719 USDT |
203,038.0000 |
1.3558 USDT |
1.3345 USDT |
1.4224 USDT |
1.5720 USDT |
| 2024-08-10 |
1.3312 USDT |
120,534.0000 |
1.2914 USDT |
1.2908 USDT |
1.2952 USDT |
1.3301 USDT |
| 2024-08-09 |
1.2750 USDT |
183,201.0000 |
1.3798 USDT |
1.3203 USDT |
1.3764 USDT |
1.3304 USDT |
| 2024-08-08 |
1.6550 USDT |
237,500.0000 |
1.4819 USDT |
1.3439 USDT |
1.4181 USDT |
1.3456 USDT |
| 2024-08-07 |
1.7272 USDT |
698,883.0000 |
1.6745 USDT |
1.6590 USDT |
1.9360 USDT |
2.0112 USDT |
| 2024-08-06 |
1.6303 USDT |
293,829.0000 |
1.5924 USDT |
1.5712 USDT |
1.6624 USDT |
1.6931 USDT |
| 2024-08-05 |
2.5243 USDT |
1,036,951.0000 |
1.7985 USDT |
1.7146 USDT |
1.8970 USDT |
1.9180 USDT |
| 2024-08-04 |
2.0520 USDT |
927,156.0000 |
1.7005 USDT |
1.6966 USDT |
1.7491 USDT |
2.2494 USDT |
| 2024-08-03 |
1.6654 USDT |
394.0000 |
1.8160 USDT |
1.8135 USDT |
1.8238 USDT |
1.8219 USDT |
| 2024-08-02 |
1.2804 USDT |
528,592.0000 |
1.3522 USDT |
1.3285 USDT |
1.4217 USDT |
1.4257 USDT |
| 2024-08-01 |
1.0844 USDT |
77,077.0000 |
1.2392 USDT |
1.2335 USDT |
1.2660 USDT |
1.2487 USDT |
| 2024-07-31 |
1.0033 USDT |
536,054.0000 |
0.9738 USDT |
0.9408 USDT |
1.0161 USDT |
1.0684 USDT |
| 2024-07-30 |
0.9179 USDT |
307,078.0000 |
0.9283 USDT |
0.8848 USDT |
0.9165 USDT |
1.0229 USDT |
| 2024-07-29 |
0.8212 USDT |
136,120.0000 |
0.9014 USDT |
0.8392 USDT |
0.8606 USDT |
0.8579 USDT |
| 2024-07-28 |
0.8345 USDT |
166,441.0000 |
0.8219 USDT |
0.8019 USDT |
0.8387 USDT |
0.8528 USDT |
| 2024-07-27 |
0.8154 USDT |
2,092,098.0000 |
0.7730 USDT |
0.7490 USDT |
0.8330 USDT |
0.8641 USDT |
| 2024-07-26 |
0.9213 USDT |
382,620.0000 |
0.9172 USDT |
0.8488 USDT |
0.9110 USDT |
0.9355 USDT |
| 2024-07-25 |
1.2217 USDT |
784,661.0000 |
1.1729 USDT |
1.1421 USDT |
1.2235 USDT |
1.2592 USDT |
| 2024-07-24 |
1.0544 USDT |
1,015,714.0000 |
0.9788 USDT |
0.9652 USDT |
1.0328 USDT |
1.0889 USDT |
| 2024-07-23 |
1.0737 USDT |
934,658.0000 |
1.1133 USDT |
1.0214 USDT |
1.1164 USDT |
1.1383 USDT |
| 2024-07-22 |
0.8521 USDT |
729,101.0000 |
0.8621 USDT |
0.8494 USDT |
0.8817 USDT |
0.9535 USDT |
| 2024-07-21 |
0.8631 USDT |
1,876,063.0000 |
0.8380 USDT |
0.8020 USDT |
0.8480 USDT |
0.8698 USDT |
| 2024-07-20 |
0.7029 USDT |
482,490.0000 |
0.7400 USDT |
0.6997 USDT |
0.7358 USDT |
0.7617 USDT |
| 2024-07-19 |
0.7011 USDT |
5,221,117.0000 |
0.7627 USDT |
0.5677 USDT |
0.6454 USDT |
0.6696 USDT |
| 2024-07-18 |
0.6569 USDT |
785,416.0000 |
0.7360 USDT |
0.7360 USDT |
0.7978 USDT |
0.8342 USDT |
| 2024-07-17 |
0.5996 USDT |
6,237,863.0000 |
0.5470 USDT |
0.4969 USDT |
0.5294 USDT |
0.5281 USDT |
| 2024-07-16 |
1.0906 USDT |
5,410,161.0000 |
0.9136 USDT |
0.7131 USDT |
0.7940 USDT |
0.8096 USDT |
| 2024-07-15 |
1.9688 USDT |
2,824,650.0000 |
2.5409 USDT |
1.5392 USDT |
1.7070 USDT |
1.5593 USDT |
| 2024-07-14 |
3.2239 USDT |
41,038.0000 |
3.3361 USDT |
3.1073 USDT |
3.1856 USDT |
3.2562 USDT |
| 2024-07-13 |
3.3246 USDT |
111,343.0000 |
3.4131 USDT |
3.0670 USDT |
3.2744 USDT |
3.1662 USDT |
| 2024-07-12 |
3.5964 USDT |
79,390.0000 |
3.5083 USDT |
3.3271 USDT |
3.4979 USDT |
3.5671 USDT |
| 2024-07-11 |
2.9447 USDT |
146,410.0000 |
2.9692 USDT |
2.9692 USDT |
3.0805 USDT |
3.5181 USDT |
| 2024-07-10 |
2.7823 USDT |
57,863.0000 |
2.6347 USDT |
2.6134 USDT |
2.8122 USDT |
2.8622 USDT |
| 2024-07-09 |
3.4391 USDT |
48,478.0000 |
3.2635 USDT |
3.2405 USDT |
3.3361 USDT |
3.3361 USDT |
| 2024-07-08 |
3.5642 USDT |
656,320.0000 |
3.4141 USDT |
3.3635 USDT |
3.6570 USDT |
3.6704 USDT |
| 2024-07-07 |
3.2965 USDT |
169,245.0000 |
3.0894 USDT |
2.9558 USDT |
3.0685 USDT |
3.4748 USDT |
| 2024-07-06 |
3.7990 USDT |
282,658.0000 |
3.6104 USDT |
3.0949 USDT |
3.2167 USDT |
3.1048 USDT |
| 2024-07-05 |
3.9689 USDT |
264,756.0000 |
3.7149 USDT |
3.4386 USDT |
3.8272 USDT |
4.0757 USDT |
| 2024-07-04 |
2.4830 USDT |
602,663.0000 |
2.3654 USDT |
2.3654 USDT |
2.6404 USDT |
3.0421 USDT |
| 2024-07-03 |
2.1451 USDT |
357,663.0000 |
1.9869 USDT |
1.9794 USDT |
2.1405 USDT |
2.2496 USDT |
| 2024-07-02 |
2.4341 USDT |
254,519.0000 |
2.3439 USDT |
2.3113 USDT |
2.4676 USDT |
2.5240 USDT |
| 2024-07-01 |
2.4374 USDT |
200,328.0000 |
2.7735 USDT |
2.3745 USDT |
2.4736 USDT |
2.4059 USDT |
| 2024-06-30 |
2.1948 USDT |
508,690.0000 |
2.3109 USDT |
2.0655 USDT |
2.0985 USDT |
2.0842 USDT |
| 2024-06-29 |
1.7364 USDT |
156,285.0000 |
1.5939 USDT |
1.5655 USDT |
1.6228 USDT |
1.8810 USDT |
| 2024-06-28 |
1.5401 USDT |
318,184.0000 |
1.4763 USDT |
1.4368 USDT |
1.5381 USDT |
1.6419 USDT |