Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.1695 USDT |
278,608.2000 |
0.1608 USDT |
0.1541 USDT |
0.1581 USDT |
0.1605 USDT |
| 2022-05-31 |
0.1762 USDT |
517,714.4000 |
0.1774 USDT |
0.1733 USDT |
0.1733 USDT |
0.1733 USDT |
| 2022-05-30 |
0.1644 USDT |
574,213.4000 |
0.1695 USDT |
0.1690 USDT |
0.1735 USDT |
0.1730 USDT |
| 2022-05-29 |
0.1558 USDT |
266,648.2500 |
0.1534 USDT |
0.1531 USDT |
0.1537 USDT |
0.1569 USDT |
| 2022-05-28 |
0.1608 USDT |
141,843.2700 |
0.1633 USDT |
0.1598 USDT |
0.1616 USDT |
0.1599 USDT |
| 2022-05-27 |
0.1629 USDT |
224,094.6600 |
0.1614 USDT |
0.1572 USDT |
0.1620 USDT |
0.1574 USDT |
| 2022-05-26 |
0.1765 USDT |
803,590.8500 |
0.1765 USDT |
0.1670 USDT |
0.1699 USDT |
0.1718 USDT |
| 2022-05-25 |
0.1894 USDT |
571,121.1700 |
0.1872 USDT |
0.1859 USDT |
0.1879 USDT |
0.1860 USDT |
| 2022-05-24 |
0.1996 USDT |
665,384.7100 |
0.1962 USDT |
0.1927 USDT |
0.1978 USDT |
0.1985 USDT |
| 2022-05-23 |
0.2164 USDT |
570,449.2800 |
0.2199 USDT |
0.2028 USDT |
0.2079 USDT |
0.2031 USDT |
| 2022-05-22 |
0.2014 USDT |
562,985.3800 |
0.2019 USDT |
0.2008 USDT |
0.2024 USDT |
0.2011 USDT |
| 2022-05-21 |
0.1940 USDT |
356,722.6000 |
0.2001 USDT |
0.1955 USDT |
0.1962 USDT |
0.1961 USDT |
| 2022-05-20 |
0.1951 USDT |
326,285.0800 |
0.1890 USDT |
0.1876 USDT |
0.1897 USDT |
0.1923 USDT |
| 2022-05-19 |
0.1857 USDT |
266,825.3600 |
0.1969 USDT |
0.1928 USDT |
0.1948 USDT |
0.1948 USDT |
| 2022-05-18 |
0.1913 USDT |
740,903.1500 |
0.1840 USDT |
0.1797 USDT |
0.1805 USDT |
0.1805 USDT |
| 2022-05-17 |
0.2022 USDT |
555,956.8100 |
0.1994 USDT |
0.1911 USDT |
0.1978 USDT |
0.1981 USDT |
| 2022-05-16 |
0.1968 USDT |
475,483.3100 |
0.1970 USDT |
0.1934 USDT |
0.1970 USDT |
0.1969 USDT |
| 2022-05-15 |
0.2007 USDT |
780,918.5200 |
0.2049 USDT |
0.1994 USDT |
0.2045 USDT |
0.2082 USDT |
| 2022-05-14 |
0.1889 USDT |
376,176.4800 |
0.1903 USDT |
0.1881 USDT |
0.1973 USDT |
0.1981 USDT |
| 2022-05-13 |
0.2028 USDT |
592,169.7700 |
0.1971 USDT |
0.1905 USDT |
0.1961 USDT |
0.1971 USDT |
| 2022-05-12 |
0.1700 USDT |
772,062.6700 |
0.1772 USDT |
0.1703 USDT |
0.1778 USDT |
0.1708 USDT |
| 2022-05-11 |
0.2135 USDT |
2,258,083.3200 |
0.1949 USDT |
0.1711 USDT |
0.1855 USDT |
0.1855 USDT |
| 2022-05-10 |
0.2671 USDT |
530,056.9700 |
0.2731 USDT |
0.2414 USDT |
0.2539 USDT |
0.2414 USDT |
| 2022-05-09 |
0.2763 USDT |
1,455,791.8300 |
0.2545 USDT |
0.2480 USDT |
0.2571 USDT |
0.2614 USDT |
| 2022-05-08 |
0.3110 USDT |
372,645.4000 |
0.3229 USDT |
0.3091 USDT |
0.3098 USDT |
0.3093 USDT |
| 2022-05-07 |
0.3226 USDT |
166,719.2400 |
0.3229 USDT |
0.3168 USDT |
0.3215 USDT |
0.3168 USDT |
| 2022-05-06 |
0.3266 USDT |
296,662.5200 |
0.3240 USDT |
0.3228 USDT |
0.3273 USDT |
0.3286 USDT |
| 2022-05-05 |
0.3576 USDT |
255,942.3500 |
0.3320 USDT |
0.3277 USDT |
0.3297 USDT |
0.3316 USDT |
| 2022-05-04 |
0.3579 USDT |
856,433.5800 |
0.3616 USDT |
0.3561 USDT |
0.3634 USDT |
0.3887 USDT |
| 2022-05-03 |
0.3373 USDT |
345,904.0500 |
0.3361 USDT |
0.3282 USDT |
0.3304 USDT |
0.3365 USDT |
| 2022-05-02 |
0.3473 USDT |
711,628.9300 |
0.3281 USDT |
0.3160 USDT |
0.3227 USDT |
0.3246 USDT |
| 2022-05-01 |
0.3558 USDT |
416,793.8600 |
0.3537 USDT |
0.3448 USDT |
0.3539 USDT |
0.3608 USDT |
| 2022-04-30 |
0.3835 USDT |
144,317.8400 |
0.3668 USDT |
0.3658 USDT |
0.3681 USDT |
0.3658 USDT |
| 2022-04-29 |
0.3975 USDT |
449,008.7500 |
0.3868 USDT |
0.3786 USDT |
0.3840 USDT |
0.3877 USDT |
| 2022-04-28 |
0.4183 USDT |
385,779.4400 |
0.4149 USDT |
0.4126 USDT |
0.4149 USDT |
0.4165 USDT |
| 2022-04-27 |
0.4200 USDT |
320,668.2400 |
0.4233 USDT |
0.4107 USDT |
0.4162 USDT |
0.4160 USDT |
| 2022-04-26 |
0.4375 USDT |
391,122.8300 |
0.4196 USDT |
0.4057 USDT |
0.4088 USDT |
0.4085 USDT |
| 2022-04-25 |
0.4269 USDT |
678,934.7800 |
0.4421 USDT |
0.4408 USDT |
0.4491 USDT |
0.4465 USDT |
| 2022-04-24 |
0.4431 USDT |
217,097.7100 |
0.4392 USDT |
0.4351 USDT |
0.4368 USDT |
0.4386 USDT |
| 2022-04-23 |
0.4536 USDT |
404,681.0600 |
0.4625 USDT |
0.4532 USDT |
0.4571 USDT |
0.4573 USDT |
| 2022-04-22 |
0.4500 USDT |
284,704.0800 |
0.4444 USDT |
0.4428 USDT |
0.4477 USDT |
0.4466 USDT |
| 2022-04-21 |
0.4733 USDT |
493,329.2500 |
0.4702 USDT |
0.4414 USDT |
0.4472 USDT |
0.4464 USDT |
| 2022-04-20 |
0.4885 USDT |
240,589.0200 |
0.4700 USDT |
0.4686 USDT |
0.4745 USDT |
0.4810 USDT |
| 2022-04-19 |
0.5019 USDT |
286,776.9400 |
0.4933 USDT |
0.4874 USDT |
0.4935 USDT |
0.4986 USDT |
| 2022-04-18 |
0.4650 USDT |
495,795.7200 |
0.4886 USDT |
0.4792 USDT |
0.4852 USDT |
0.4885 USDT |
| 2022-04-17 |
0.4782 USDT |
222,826.7900 |
0.4766 USDT |
0.4734 USDT |
0.4780 USDT |
0.4737 USDT |
| 2022-04-16 |
0.4718 USDT |
146,143.4200 |
0.4662 USDT |
0.4657 USDT |
0.4685 USDT |
0.4742 USDT |
| 2022-04-15 |
0.4788 USDT |
162,719.0300 |
0.4707 USDT |
0.4644 USDT |
0.4685 USDT |
0.4685 USDT |
| 2022-04-14 |
0.4918 USDT |
438,215.4700 |
0.4711 USDT |
0.4657 USDT |
0.4726 USDT |
0.4815 USDT |
| 2022-04-13 |
0.4716 USDT |
243,826.5400 |
0.4768 USDT |
0.4763 USDT |
0.4793 USDT |
0.4768 USDT |