Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
0.2185 USDT |
12,437.7000 |
0.2169 USDT |
0.2157 USDT |
0.2183 USDT |
0.2158 USDT |
| 2024-12-27 |
0.2168 USDT |
379,204.0000 |
0.2172 USDT |
0.2123 USDT |
0.2152 USDT |
0.2162 USDT |
| 2024-12-26 |
0.2182 USDT |
240,339.0000 |
0.2118 USDT |
0.2084 USDT |
0.2104 USDT |
0.2103 USDT |
| 2024-12-25 |
0.2277 USDT |
7,998.3000 |
0.2239 USDT |
0.2235 USDT |
0.2249 USDT |
0.2235 USDT |
| 2024-12-24 |
0.2223 USDT |
3,195.5000 |
0.2236 USDT |
0.2234 USDT |
0.2250 USDT |
0.2249 USDT |
| 2024-12-23 |
0.2043 USDT |
32,899.9000 |
0.2080 USDT |
0.2080 USDT |
0.2111 USDT |
0.2105 USDT |
| 2024-12-22 |
0.2033 USDT |
3,383.8000 |
0.2020 USDT |
0.2013 USDT |
0.2022 USDT |
0.2015 USDT |
| 2024-12-21 |
0.2130 USDT |
41,363.5000 |
0.2034 USDT |
0.2017 USDT |
0.2048 USDT |
0.2024 USDT |
| 2024-12-20 |
0.1999 USDT |
435,906.3000 |
0.2089 USDT |
0.2076 USDT |
0.2138 USDT |
0.2178 USDT |
| 2024-12-19 |
0.2194 USDT |
1,367,204.9000 |
0.2240 USDT |
0.2005 USDT |
0.2097 USDT |
0.2144 USDT |
| 2024-12-18 |
0.2488 USDT |
960,984.5000 |
0.2522 USDT |
0.2290 USDT |
0.2387 USDT |
0.2356 USDT |
| 2024-12-17 |
0.2684 USDT |
28,309.7000 |
0.2628 USDT |
0.2616 USDT |
0.2642 USDT |
0.2629 USDT |
| 2024-12-16 |
0.2790 USDT |
47,839.1000 |
0.2770 USDT |
0.2765 USDT |
0.2836 USDT |
0.2825 USDT |
| 2024-12-15 |
0.2787 USDT |
46,486.8000 |
0.2879 USDT |
0.2848 USDT |
0.2879 USDT |
0.2851 USDT |
| 2024-12-14 |
0.2836 USDT |
238,733.0000 |
0.2803 USDT |
0.2715 USDT |
0.2752 USDT |
0.2748 USDT |
| 2024-12-13 |
0.2939 USDT |
12,222.4000 |
0.2914 USDT |
0.2911 USDT |
0.2933 USDT |
0.2911 USDT |
| 2024-12-12 |
0.3061 USDT |
486,501.6000 |
0.3070 USDT |
0.2936 USDT |
0.2994 USDT |
0.2957 USDT |
| 2024-12-11 |
0.2858 USDT |
27,262.0000 |
0.2974 USDT |
0.2953 USDT |
0.2981 USDT |
0.2953 USDT |
| 2024-12-10 |
0.2769 USDT |
781,623.3000 |
0.2715 USDT |
0.2572 USDT |
0.2681 USDT |
0.2782 USDT |
| 2024-12-09 |
0.3265 USDT |
363,867.2000 |
0.3156 USDT |
0.3140 USDT |
0.3215 USDT |
0.3142 USDT |
| 2024-12-08 |
0.3407 USDT |
130,599.0000 |
0.3431 USDT |
0.3396 USDT |
0.3434 USDT |
0.3459 USDT |
| 2024-12-07 |
0.3579 USDT |
387,334.5000 |
0.3557 USDT |
0.3417 USDT |
0.3466 USDT |
0.3447 USDT |
| 2024-12-06 |
0.3613 USDT |
462,776.0000 |
0.3636 USDT |
0.3596 USDT |
0.3679 USDT |
0.3634 USDT |
| 2024-12-05 |
0.3528 USDT |
954,406.7000 |
0.3508 USDT |
0.3414 USDT |
0.3539 USDT |
0.3505 USDT |
| 2024-12-04 |
0.3555 USDT |
116,895.1000 |
0.3660 USDT |
0.3631 USDT |
0.3706 USDT |
0.3668 USDT |
| 2024-12-03 |
0.3272 USDT |
3,931.1000 |
0.3257 USDT |
0.3249 USDT |
0.3261 USDT |
0.3252 USDT |
| 2024-12-02 |
0.3081 USDT |
151,224.2000 |
0.3187 USDT |
0.3183 USDT |
0.3251 USDT |
0.3202 USDT |
| 2024-12-01 |
0.2856 USDT |
390,722.5000 |
0.2829 USDT |
0.2820 USDT |
0.2861 USDT |
0.2902 USDT |
| 2024-11-30 |
0.2842 USDT |
430,507.9000 |
0.2860 USDT |
0.2826 USDT |
0.2863 USDT |
0.2884 USDT |
| 2024-11-29 |
0.2746 USDT |
306,324.8000 |
0.2767 USDT |
0.2708 USDT |
0.2735 USDT |
0.2722 USDT |
| 2024-11-28 |
0.2690 USDT |
484,360.7000 |
0.2662 USDT |
0.2656 USDT |
0.2679 USDT |
0.2770 USDT |
| 2024-11-27 |
0.2607 USDT |
497.0000 |
0.2717 USDT |
0.2717 USDT |
0.2717 USDT |
0.2717 USDT |
| 2024-11-26 |
0.2452 USDT |
1,397,761.9000 |
0.2363 USDT |
0.2318 USDT |
0.2425 USDT |
0.2490 USDT |
| 2024-11-25 |
0.2671 USDT |
1,027,371.6000 |
0.2568 USDT |
0.2524 USDT |
0.2602 USDT |
0.2586 USDT |
| 2024-11-24 |
0.2529 USDT |
3,276.3000 |
0.2604 USDT |
0.2602 USDT |
0.2607 USDT |
0.2603 USDT |
| 2024-11-23 |
0.2432 USDT |
653,535.0000 |
0.2436 USDT |
0.2366 USDT |
0.2433 USDT |
0.2477 USDT |
| 2024-11-22 |
0.2228 USDT |
298,645.1000 |
0.2163 USDT |
0.2150 USDT |
0.2186 USDT |
0.2235 USDT |
| 2024-11-21 |
0.2175 USDT |
806,302.3000 |
0.2235 USDT |
0.2220 USDT |
0.2311 USDT |
0.2321 USDT |
| 2024-11-20 |
0.2240 USDT |
816,715.6000 |
0.2198 USDT |
0.2098 USDT |
0.2154 USDT |
0.2102 USDT |
| 2024-11-19 |
0.2416 USDT |
531,844.5000 |
0.2332 USDT |
0.2295 USDT |
0.2356 USDT |
0.2318 USDT |
| 2024-11-18 |
0.2374 USDT |
17,129.2000 |
0.2382 USDT |
0.2379 USDT |
0.2403 USDT |
0.2400 USDT |
| 2024-11-17 |
0.2463 USDT |
8,338.6000 |
0.2291 USDT |
0.2275 USDT |
0.2291 USDT |
0.2277 USDT |
| 2024-11-16 |
0.2552 USDT |
524,495.9000 |
0.2552 USDT |
0.2547 USDT |
0.2606 USDT |
0.2604 USDT |
| 2024-11-15 |
0.2393 USDT |
65,588.1000 |
0.2385 USDT |
0.2364 USDT |
0.2405 USDT |
0.2390 USDT |
| 2024-11-14 |
0.2448 USDT |
896,292.9000 |
0.2488 USDT |
0.2370 USDT |
0.2437 USDT |
0.2460 USDT |
| 2024-11-13 |
0.2403 USDT |
72,597.8000 |
0.2340 USDT |
0.2319 USDT |
0.2384 USDT |
0.2377 USDT |
| 2024-11-12 |
0.2392 USDT |
1,259,321.8000 |
0.2414 USDT |
0.2311 USDT |
0.2358 USDT |
0.2345 USDT |
| 2024-11-11 |
0.2277 USDT |
680,165.7000 |
0.2310 USDT |
0.2260 USDT |
0.2333 USDT |
0.2325 USDT |
| 2024-11-10 |
0.2192 USDT |
68,395.9000 |
0.2263 USDT |
0.2242 USDT |
0.2274 USDT |
0.2268 USDT |
| 2024-11-09 |
0.2117 USDT |
579,570.5000 |
0.2086 USDT |
0.2084 USDT |
0.2126 USDT |
0.2137 USDT |