Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-31 |
0.8835 USDT |
124,202.3700 |
0.8546 USDT |
0.8494 USDT |
0.8624 USDT |
0.8591 USDT |
| 2021-12-30 |
0.8683 USDT |
271,057.3100 |
0.8657 USDT |
0.8574 USDT |
0.8754 USDT |
0.8661 USDT |
| 2021-12-29 |
0.9115 USDT |
158,921.3900 |
0.9171 USDT |
0.8985 USDT |
0.9113 USDT |
0.9035 USDT |
| 2021-12-28 |
0.9600 USDT |
424,039.0600 |
0.9239 USDT |
0.8871 USDT |
0.9078 USDT |
0.9071 USDT |
| 2021-12-27 |
1.0329 USDT |
191,712.3400 |
1.0775 USDT |
1.0453 USDT |
1.0465 USDT |
1.0465 USDT |
| 2021-12-26 |
0.9567 USDT |
130,731.2700 |
0.9892 USDT |
0.9815 USDT |
0.9952 USDT |
1.0015 USDT |
| 2021-12-25 |
0.9463 USDT |
174,919.5800 |
0.9684 USDT |
0.9583 USDT |
0.9687 USDT |
0.9601 USDT |
| 2021-12-24 |
0.9175 USDT |
164,655.6000 |
0.8894 USDT |
0.8704 USDT |
0.8822 USDT |
0.8765 USDT |
| 2021-12-23 |
0.8979 USDT |
187,888.2600 |
0.9374 USDT |
0.9099 USDT |
0.9154 USDT |
0.9104 USDT |
| 2021-12-22 |
0.8552 USDT |
275,402.5900 |
0.8942 USDT |
0.8744 USDT |
0.8966 USDT |
0.8981 USDT |
| 2021-12-21 |
0.7486 USDT |
151,423.4700 |
0.7846 USDT |
0.7751 USDT |
0.7825 USDT |
0.7940 USDT |
| 2021-12-20 |
0.6874 USDT |
106,934.3400 |
0.7058 USDT |
0.7023 USDT |
0.7050 USDT |
0.7023 USDT |
| 2021-12-19 |
0.7389 USDT |
30,971.7600 |
0.7108 USDT |
0.7087 USDT |
0.7130 USDT |
0.7117 USDT |
| 2021-12-18 |
0.7241 USDT |
182,695.6600 |
0.7191 USDT |
0.7104 USDT |
0.7197 USDT |
0.7516 USDT |
| 2021-12-17 |
0.7220 USDT |
143,464.9300 |
0.7032 USDT |
0.6938 USDT |
0.7007 USDT |
0.7106 USDT |
| 2021-12-16 |
0.7563 USDT |
51,496.8700 |
0.7505 USDT |
0.7441 USDT |
0.7534 USDT |
0.7520 USDT |
| 2021-12-15 |
0.7502 USDT |
112,209.9500 |
0.7647 USDT |
0.7430 USDT |
0.7474 USDT |
0.7435 USDT |
| 2021-12-14 |
0.7531 USDT |
182,582.5500 |
0.7384 USDT |
0.7382 USDT |
0.7698 USDT |
0.7599 USDT |
| 2021-12-13 |
0.7815 USDT |
185,283.2800 |
0.7666 USDT |
0.7344 USDT |
0.7569 USDT |
0.7576 USDT |
| 2021-12-12 |
0.7755 USDT |
86,108.1400 |
0.8370 USDT |
0.8211 USDT |
0.8318 USDT |
0.8318 USDT |
| 2021-12-11 |
0.6972 USDT |
53,254.1800 |
0.7223 USDT |
0.7024 USDT |
0.7168 USDT |
0.7168 USDT |
| 2021-12-10 |
0.7375 USDT |
99,614.4600 |
0.7253 USDT |
0.6765 USDT |
0.6915 USDT |
0.6890 USDT |
| 2021-12-09 |
0.7528 USDT |
233,302.3300 |
0.6994 USDT |
0.6982 USDT |
0.7272 USDT |
0.7521 USDT |
| 2021-12-08 |
0.7420 USDT |
415,849.0000 |
0.7703 USDT |
0.7681 USDT |
0.7887 USDT |
0.7907 USDT |
| 2021-12-07 |
0.7293 USDT |
68,389.1800 |
0.7470 USDT |
0.7163 USDT |
0.7352 USDT |
0.7211 USDT |
| 2021-12-06 |
0.6668 USDT |
51,544.7800 |
0.7460 USDT |
0.7331 USDT |
0.7503 USDT |
0.7480 USDT |
| 2021-12-05 |
0.7425 USDT |
490,737.2500 |
0.7315 USDT |
0.6351 USDT |
0.6654 USDT |
0.6452 USDT |
| 2021-12-04 |
0.8209 USDT |
108,871.9000 |
0.8360 USDT |
0.8107 USDT |
0.8308 USDT |
0.8289 USDT |
| 2021-12-03 |
0.9689 USDT |
168,949.2600 |
0.9086 USDT |
0.8654 USDT |
0.9126 USDT |
0.9255 USDT |
| 2021-12-02 |
0.9790 USDT |
92,841.1300 |
0.9844 USDT |
0.9830 USDT |
1.0005 USDT |
0.9973 USDT |
| 2021-12-01 |
1.0440 USDT |
408,150.3400 |
1.0123 USDT |
0.9498 USDT |
0.9615 USDT |
0.9551 USDT |
| 2021-11-30 |
0.9607 USDT |
323,626.4700 |
0.9966 USDT |
0.9907 USDT |
1.0403 USDT |
1.0355 USDT |
| 2021-11-29 |
0.9187 USDT |
184,925.6400 |
0.9397 USDT |
0.8981 USDT |
0.9183 USDT |
0.9096 USDT |
| 2021-11-28 |
0.8808 USDT |
858,915.2000 |
0.8436 USDT |
0.8426 USDT |
0.9137 USDT |
0.9450 USDT |
| 2021-11-27 |
0.9511 USDT |
136,142.5400 |
0.8971 USDT |
0.8797 USDT |
0.9027 USDT |
0.8882 USDT |
| 2021-11-26 |
0.9716 USDT |
291,318.0000 |
0.9086 USDT |
0.8732 USDT |
0.8895 USDT |
0.8764 USDT |
| 2021-11-25 |
1.1369 USDT |
53,827.7300 |
1.1850 USDT |
1.1433 USDT |
1.1641 USDT |
1.1485 USDT |
| 2021-11-24 |
1.1483 USDT |
134,419.7100 |
1.0697 USDT |
1.0695 USDT |
1.0992 USDT |
1.1054 USDT |
| 2021-11-23 |
1.2594 USDT |
62,596.8500 |
1.3350 USDT |
1.2817 USDT |
1.3016 USDT |
1.2834 USDT |
| 2021-11-22 |
1.3077 USDT |
64,226.1500 |
1.2674 USDT |
1.2102 USDT |
1.2480 USDT |
1.2439 USDT |
| 2021-11-21 |
1.4343 USDT |
11,235.1100 |
1.4428 USDT |
1.3949 USDT |
1.4066 USDT |
1.4062 USDT |
| 2021-11-20 |
1.4218 USDT |
5,619.8300 |
1.4256 USDT |
1.4178 USDT |
1.4227 USDT |
1.4216 USDT |
| 2021-11-19 |
1.4233 USDT |
17,086.2900 |
1.4866 USDT |
1.4282 USDT |
1.4846 USDT |
1.4827 USDT |
| 2021-11-18 |
1.4346 USDT |
21,439.8500 |
1.4140 USDT |
1.3807 USDT |
1.3874 USDT |
1.3810 USDT |
| 2021-11-17 |
1.4766 USDT |
4,237.0600 |
1.5443 USDT |
1.5076 USDT |
1.5203 USDT |
1.5185 USDT |
| 2021-11-16 |
1.5725 USDT |
47,436.9500 |
1.5612 USDT |
1.4887 USDT |
1.5623 USDT |
1.5815 USDT |
| 2021-11-15 |
1.6853 USDT |
40,863.0500 |
1.6541 USDT |
1.6042 USDT |
1.6293 USDT |
1.6050 USDT |
| 2021-11-14 |
1.5726 USDT |
21,673.0600 |
1.5329 USDT |
1.5199 USDT |
1.5431 USDT |
1.5472 USDT |
| 2021-11-13 |
1.5763 USDT |
15,766.9600 |
1.6273 USDT |
1.5877 USDT |
1.6050 USDT |
1.5971 USDT |
| 2021-11-12 |
1.5595 USDT |
41,299.0700 |
1.5562 USDT |
1.4949 USDT |
1.5066 USDT |
1.5059 USDT |