Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.4794 USDT |
541,011.6900 |
0.4719 USDT |
0.4513 USDT |
0.4561 USDT |
0.4573 USDT |
| 2022-04-11 |
0.4667 USDT |
754,294.8700 |
0.4582 USDT |
0.4500 USDT |
0.4587 USDT |
0.4565 USDT |
| 2022-04-10 |
0.5171 USDT |
293,816.1800 |
0.5274 USDT |
0.5036 USDT |
0.5093 USDT |
0.5093 USDT |
| 2022-04-09 |
0.5169 USDT |
163,164.5500 |
0.5151 USDT |
0.5130 USDT |
0.5172 USDT |
0.5208 USDT |
| 2022-04-08 |
0.5890 USDT |
1,048,219.8400 |
0.5562 USDT |
0.5082 USDT |
0.5425 USDT |
0.5121 USDT |
| 2022-04-07 |
0.5277 USDT |
67,970.0800 |
0.5465 USDT |
0.5331 USDT |
0.5368 USDT |
0.5370 USDT |
| 2022-04-06 |
0.5209 USDT |
296,876.1000 |
0.5062 USDT |
0.5062 USDT |
0.5170 USDT |
0.5244 USDT |
| 2022-04-05 |
0.5826 USDT |
464,188.2000 |
0.5769 USDT |
0.5509 USDT |
0.5536 USDT |
0.5517 USDT |
| 2022-04-04 |
0.5747 USDT |
829,873.5700 |
0.5641 USDT |
0.5543 USDT |
0.5697 USDT |
0.5971 USDT |
| 2022-04-03 |
0.5991 USDT |
505,185.4800 |
0.5947 USDT |
0.5935 USDT |
0.6010 USDT |
0.5956 USDT |
| 2022-04-02 |
0.6242 USDT |
501,206.2000 |
0.6180 USDT |
0.5963 USDT |
0.6050 USDT |
0.5963 USDT |
| 2022-04-01 |
0.6022 USDT |
113,096.4100 |
0.6116 USDT |
0.6116 USDT |
0.6134 USDT |
0.6123 USDT |
| 2022-03-31 |
0.6590 USDT |
144,568.2100 |
0.6319 USDT |
0.6172 USDT |
0.6211 USDT |
0.6231 USDT |
| 2022-03-30 |
0.6453 USDT |
328,454.7200 |
0.6640 USDT |
0.6529 USDT |
0.6621 USDT |
0.6621 USDT |
| 2022-03-29 |
0.6271 USDT |
238,834.5500 |
0.6231 USDT |
0.6156 USDT |
0.6184 USDT |
0.6190 USDT |
| 2022-03-28 |
0.6346 USDT |
143,373.2100 |
0.6385 USDT |
0.6290 USDT |
0.6306 USDT |
0.6306 USDT |
| 2022-03-27 |
0.5907 USDT |
417,562.3900 |
0.5930 USDT |
0.5874 USDT |
0.6014 USDT |
0.6136 USDT |
| 2022-03-26 |
0.5726 USDT |
64,853.6700 |
0.5848 USDT |
0.5761 USDT |
0.5778 USDT |
0.5775 USDT |
| 2022-03-25 |
0.6017 USDT |
421,663.5700 |
0.5806 USDT |
0.5697 USDT |
0.5804 USDT |
0.5799 USDT |
| 2022-03-24 |
0.6053 USDT |
215,105.0300 |
0.6159 USDT |
0.6014 USDT |
0.6062 USDT |
0.6111 USDT |
| 2022-03-23 |
0.5686 USDT |
90,744.7400 |
0.5645 USDT |
0.5634 USDT |
0.5648 USDT |
0.5646 USDT |
| 2022-03-22 |
0.5738 USDT |
290,958.1500 |
0.5654 USDT |
0.5621 USDT |
0.5675 USDT |
0.5622 USDT |
| 2022-03-21 |
0.5769 USDT |
493,586.5900 |
0.5758 USDT |
0.5547 USDT |
0.5661 USDT |
0.5702 USDT |
| 2022-03-20 |
0.5885 USDT |
323,552.4500 |
0.5601 USDT |
0.5585 USDT |
0.5696 USDT |
0.5873 USDT |
| 2022-03-19 |
0.6051 USDT |
150,458.0100 |
0.5946 USDT |
0.5840 USDT |
0.5873 USDT |
0.5863 USDT |
| 2022-03-18 |
0.5489 USDT |
1,245,340.3400 |
0.5655 USDT |
0.5587 USDT |
0.5884 USDT |
0.5817 USDT |
| 2022-03-17 |
0.5112 USDT |
289,134.0700 |
0.5122 USDT |
0.5030 USDT |
0.5065 USDT |
0.5155 USDT |
| 2022-03-16 |
0.4796 USDT |
500,704.2800 |
0.4927 USDT |
0.4912 USDT |
0.4995 USDT |
0.5012 USDT |
| 2022-03-15 |
0.4410 USDT |
283,469.4000 |
0.4488 USDT |
0.4448 USDT |
0.4522 USDT |
0.4538 USDT |
| 2022-03-14 |
0.4505 USDT |
91,621.4000 |
0.4418 USDT |
0.4359 USDT |
0.4373 USDT |
0.4368 USDT |
| 2022-03-13 |
0.4738 USDT |
63,972.8700 |
0.4724 USDT |
0.4638 USDT |
0.4674 USDT |
0.4674 USDT |
| 2022-03-12 |
0.4776 USDT |
94,004.4600 |
0.4863 USDT |
0.4738 USDT |
0.4773 USDT |
0.4738 USDT |
| 2022-03-11 |
0.4816 USDT |
81,993.9300 |
0.4755 USDT |
0.4667 USDT |
0.4753 USDT |
0.4752 USDT |
| 2022-03-10 |
0.4868 USDT |
225,416.5900 |
0.4884 USDT |
0.4812 USDT |
0.4816 USDT |
0.4816 USDT |
| 2022-03-09 |
0.4949 USDT |
493,750.1200 |
0.5011 USDT |
0.4902 USDT |
0.5045 USDT |
0.4993 USDT |
| 2022-03-08 |
0.4365 USDT |
140,804.8800 |
0.4324 USDT |
0.4310 USDT |
0.4357 USDT |
0.4389 USDT |
| 2022-03-07 |
0.4474 USDT |
434,210.9700 |
0.4290 USDT |
0.4243 USDT |
0.4298 USDT |
0.4327 USDT |
| 2022-03-06 |
0.4798 USDT |
351,562.2900 |
0.4673 USDT |
0.4500 USDT |
0.4697 USDT |
0.4531 USDT |
| 2022-03-05 |
0.4622 USDT |
272,894.7600 |
0.4668 USDT |
0.4632 USDT |
0.4670 USDT |
0.4693 USDT |
| 2022-03-04 |
0.4821 USDT |
991,417.9300 |
0.4889 USDT |
0.4523 USDT |
0.4610 USDT |
0.4608 USDT |
| 2022-03-03 |
0.4912 USDT |
385,036.1900 |
0.4790 USDT |
0.4765 USDT |
0.4832 USDT |
0.4937 USDT |
| 2022-03-02 |
0.5230 USDT |
309,680.6300 |
0.5162 USDT |
0.5083 USDT |
0.5113 USDT |
0.5157 USDT |
| 2022-03-01 |
0.5166 USDT |
586,435.2800 |
0.5149 USDT |
0.5144 USDT |
0.5258 USDT |
0.5243 USDT |
| 2022-02-28 |
0.4787 USDT |
1,095,583.6200 |
0.4992 USDT |
0.4888 USDT |
0.4992 USDT |
0.5012 USDT |
| 2022-02-27 |
0.4538 USDT |
1,948,357.0000 |
0.4558 USDT |
0.4246 USDT |
0.4310 USDT |
0.4310 USDT |
| 2022-02-26 |
0.4491 USDT |
708,584.8100 |
0.4400 USDT |
0.4400 USDT |
0.4688 USDT |
0.4681 USDT |
| 2022-02-25 |
0.4107 USDT |
494,669.3900 |
0.4174 USDT |
0.4110 USDT |
0.4245 USDT |
0.4319 USDT |
| 2022-02-24 |
0.3683 USDT |
706,076.3900 |
0.3856 USDT |
0.3701 USDT |
0.3703 USDT |
0.3701 USDT |
| 2022-02-23 |
0.4279 USDT |
638,630.1000 |
0.4148 USDT |
0.4028 USDT |
0.4137 USDT |
0.4028 USDT |
| 2022-02-22 |
0.3986 USDT |
524,039.3800 |
0.4132 USDT |
0.4067 USDT |
0.4133 USDT |
0.4147 USDT |