Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-19 |
0.4986 USDT |
627,657.4700 |
0.4900 USDT |
0.4752 USDT |
0.4799 USDT |
0.4799 USDT |
| 2022-02-18 |
0.5185 USDT |
710,028.7900 |
0.5094 USDT |
0.5054 USDT |
0.5149 USDT |
0.5166 USDT |
| 2022-02-17 |
0.5606 USDT |
553,454.8400 |
0.5327 USDT |
0.5189 USDT |
0.5350 USDT |
0.5305 USDT |
| 2022-02-16 |
0.5862 USDT |
66,913.6900 |
0.5960 USDT |
0.5917 USDT |
0.5949 USDT |
0.5940 USDT |
| 2022-02-15 |
0.5936 USDT |
94,952.7100 |
0.5905 USDT |
0.5823 USDT |
0.5892 USDT |
0.6024 USDT |
| 2022-02-14 |
0.5492 USDT |
416,214.6100 |
0.5629 USDT |
0.5434 USDT |
0.5535 USDT |
0.5442 USDT |
| 2022-02-13 |
0.5592 USDT |
246,502.4200 |
0.5447 USDT |
0.5344 USDT |
0.5375 USDT |
0.5372 USDT |
| 2022-02-12 |
0.5805 USDT |
283,974.2300 |
0.5859 USDT |
0.5603 USDT |
0.5720 USDT |
0.5725 USDT |
| 2022-02-11 |
0.6313 USDT |
1,136,748.3200 |
0.6177 USDT |
0.5663 USDT |
0.5830 USDT |
0.5873 USDT |
| 2022-02-10 |
0.7083 USDT |
270,873.8500 |
0.7172 USDT |
0.6776 USDT |
0.6892 USDT |
0.6883 USDT |
| 2022-02-09 |
0.7544 USDT |
119,240.2700 |
0.7467 USDT |
0.7438 USDT |
0.7578 USDT |
0.7442 USDT |
| 2022-02-08 |
0.7910 USDT |
885,554.3800 |
0.7097 USDT |
0.6899 USDT |
0.7100 USDT |
0.7468 USDT |
| 2022-02-07 |
0.6785 USDT |
312,589.0000 |
0.6894 USDT |
0.6780 USDT |
0.6907 USDT |
0.6893 USDT |
| 2022-02-06 |
0.6413 USDT |
513,978.1200 |
0.6456 USDT |
0.6429 USDT |
0.6607 USDT |
0.6688 USDT |
| 2022-02-05 |
0.6412 USDT |
131,352.2200 |
0.6260 USDT |
0.6196 USDT |
0.6256 USDT |
0.6304 USDT |
| 2022-02-04 |
0.5815 USDT |
279,299.4000 |
0.6072 USDT |
0.6010 USDT |
0.6080 USDT |
0.6061 USDT |
| 2022-02-03 |
0.5222 USDT |
317,653.5000 |
0.5298 USDT |
0.5247 USDT |
0.5337 USDT |
0.5330 USDT |
| 2022-02-02 |
0.5586 USDT |
446,191.9200 |
0.5510 USDT |
0.5189 USDT |
0.5391 USDT |
0.5193 USDT |
| 2022-02-01 |
0.5801 USDT |
95,783.0000 |
0.5695 USDT |
0.5695 USDT |
0.5805 USDT |
0.5851 USDT |
| 2022-01-31 |
0.5455 USDT |
495,127.7300 |
0.5658 USDT |
0.5572 USDT |
0.5797 USDT |
0.5851 USDT |
| 2022-01-30 |
0.5873 USDT |
378,609.1900 |
0.5577 USDT |
0.5480 USDT |
0.5566 USDT |
0.5639 USDT |
| 2022-01-29 |
0.5842 USDT |
349,605.9000 |
0.5833 USDT |
0.5827 USDT |
0.6023 USDT |
0.5964 USDT |
| 2022-01-28 |
0.5774 USDT |
378,450.9800 |
0.5712 USDT |
0.5580 USDT |
0.5717 USDT |
0.6003 USDT |
| 2022-01-27 |
0.5952 USDT |
395,811.9400 |
0.6106 USDT |
0.5662 USDT |
0.5786 USDT |
0.5808 USDT |
| 2022-01-26 |
0.6341 USDT |
739,100.5300 |
0.6299 USDT |
0.5748 USDT |
0.5845 USDT |
0.5824 USDT |
| 2022-01-25 |
0.6310 USDT |
278,864.5000 |
0.6464 USDT |
0.6182 USDT |
0.6237 USDT |
0.6276 USDT |
| 2022-01-24 |
0.5538 USDT |
569,315.4000 |
0.6019 USDT |
0.5785 USDT |
0.5861 USDT |
0.5862 USDT |
| 2022-01-23 |
0.5888 USDT |
258,862.6100 |
0.5608 USDT |
0.5498 USDT |
0.5668 USDT |
0.5636 USDT |
| 2022-01-22 |
0.5626 USDT |
771,842.6300 |
0.5175 USDT |
0.5173 USDT |
0.5566 USDT |
0.5525 USDT |
| 2022-01-21 |
0.7366 USDT |
969,046.8400 |
0.7159 USDT |
0.6320 USDT |
0.6902 USDT |
0.6650 USDT |
| 2022-01-20 |
0.8677 USDT |
511,157.0800 |
0.8960 USDT |
0.8119 USDT |
0.8268 USDT |
0.8128 USDT |
| 2022-01-19 |
0.7875 USDT |
183,109.4000 |
0.7855 USDT |
0.7803 USDT |
0.7929 USDT |
0.7892 USDT |
| 2022-01-18 |
0.8154 USDT |
304,149.8200 |
0.7970 USDT |
0.7970 USDT |
0.8375 USDT |
0.8355 USDT |
| 2022-01-17 |
0.8651 USDT |
330,112.5900 |
0.8382 USDT |
0.8224 USDT |
0.8440 USDT |
0.8351 USDT |
| 2022-01-16 |
0.9318 USDT |
350,584.4700 |
0.9419 USDT |
0.9071 USDT |
0.9272 USDT |
0.9297 USDT |
| 2022-01-15 |
0.9760 USDT |
106,607.8600 |
0.9704 USDT |
0.9414 USDT |
0.9562 USDT |
0.9473 USDT |
| 2022-01-14 |
0.9601 USDT |
109,797.6100 |
0.9780 USDT |
0.9678 USDT |
0.9830 USDT |
0.9869 USDT |
| 2022-01-13 |
1.0075 USDT |
139,516.3100 |
0.9615 USDT |
0.9483 USDT |
0.9733 USDT |
0.9694 USDT |
| 2022-01-12 |
1.0143 USDT |
66,802.2900 |
1.0432 USDT |
1.0397 USDT |
1.0465 USDT |
1.0397 USDT |
| 2022-01-11 |
0.9608 USDT |
230,915.0100 |
1.0125 USDT |
0.9705 USDT |
0.9848 USDT |
0.9764 USDT |
| 2022-01-10 |
0.9140 USDT |
79,234.3800 |
0.9255 USDT |
0.9141 USDT |
0.9277 USDT |
0.9271 USDT |
| 2022-01-09 |
0.9189 USDT |
161,186.8200 |
0.9726 USDT |
0.9523 USDT |
0.9758 USDT |
0.9601 USDT |
| 2022-01-08 |
0.9251 USDT |
374,460.1800 |
0.8560 USDT |
0.8543 USDT |
0.8934 USDT |
0.9232 USDT |
| 2022-01-07 |
0.9613 USDT |
273,162.2800 |
0.9373 USDT |
0.9243 USDT |
0.9533 USDT |
0.9560 USDT |
| 2022-01-06 |
1.0323 USDT |
380,385.6400 |
1.0517 USDT |
1.0363 USDT |
1.0706 USDT |
1.0382 USDT |
| 2022-01-05 |
1.1639 USDT |
1,521,672.9800 |
1.1343 USDT |
1.0378 USDT |
1.0677 USDT |
1.0539 USDT |
| 2022-01-04 |
1.0877 USDT |
573,597.0600 |
1.0953 USDT |
1.0769 USDT |
1.1301 USDT |
1.1202 USDT |
| 2022-01-03 |
0.9679 USDT |
429,851.5200 |
0.9215 USDT |
0.9050 USDT |
0.9328 USDT |
0.9408 USDT |
| 2022-01-02 |
0.9781 USDT |
352,629.6800 |
0.9882 USDT |
0.9864 USDT |
1.0274 USDT |
1.0252 USDT |
| 2022-01-01 |
0.8962 USDT |
266,020.9300 |
0.9438 USDT |
0.9279 USDT |
0.9381 USDT |
0.9360 USDT |