Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
0.8258 USDT |
350,560.1200 |
0.8085 USDT |
0.7342 USDT |
0.7668 USDT |
0.7660 USDT |
| 2021-06-06 |
0.6932 USDT |
86,939.4700 |
0.6793 USDT |
0.6694 USDT |
0.6811 USDT |
0.7079 USDT |
| 2021-06-05 |
0.6786 USDT |
100,968.5400 |
0.6643 USDT |
0.6295 USDT |
0.6369 USDT |
0.6369 USDT |
| 2021-06-04 |
0.5841 USDT |
161,266.1500 |
0.6396 USDT |
0.6360 USDT |
0.6591 USDT |
0.6698 USDT |
| 2021-06-03 |
0.5931 USDT |
26,675.0800 |
0.5915 USDT |
0.5905 USDT |
0.6084 USDT |
0.6092 USDT |
| 2021-06-02 |
0.5447 USDT |
37,585.8000 |
0.5875 USDT |
0.5653 USDT |
0.5748 USDT |
0.5656 USDT |
| 2021-06-01 |
0.5086 USDT |
32,123.5600 |
0.4869 USDT |
0.4838 USDT |
0.4908 USDT |
0.4961 USDT |
| 2021-05-31 |
0.4759 USDT |
25,271.4000 |
0.5054 USDT |
0.4996 USDT |
0.5075 USDT |
0.5185 USDT |
| 2021-05-30 |
0.4493 USDT |
42,387.1900 |
0.4713 USDT |
0.4598 USDT |
0.4715 USDT |
0.4728 USDT |
| 2021-05-29 |
0.4331 USDT |
43,169.1900 |
0.3989 USDT |
0.3929 USDT |
0.4039 USDT |
0.4061 USDT |
| 2021-05-28 |
0.4923 USDT |
92,761.5200 |
0.4615 USDT |
0.4184 USDT |
0.4261 USDT |
0.4261 USDT |
| 2021-05-27 |
0.5720 USDT |
72,857.4000 |
0.5633 USDT |
0.5461 USDT |
0.5599 USDT |
0.5577 USDT |
| 2021-05-26 |
0.6251 USDT |
124,623.8200 |
0.6031 USDT |
0.5877 USDT |
0.6120 USDT |
0.6031 USDT |
| 2021-05-25 |
0.5596 USDT |
77,882.7800 |
0.5645 USDT |
0.5574 USDT |
0.5802 USDT |
0.5975 USDT |
| 2021-05-24 |
0.4669 USDT |
175,701.6400 |
0.5460 USDT |
0.5458 USDT |
0.5855 USDT |
0.5877 USDT |
| 2021-05-23 |
0.3684 USDT |
112,396.9300 |
0.3651 USDT |
0.3651 USDT |
0.3913 USDT |
0.3858 USDT |
| 2021-05-22 |
0.5058 USDT |
66,921.9700 |
0.4583 USDT |
0.4566 USDT |
0.4728 USDT |
0.4727 USDT |
| 2021-05-21 |
0.6339 USDT |
273,066.9300 |
0.5255 USDT |
0.4707 USDT |
0.5906 USDT |
0.6072 USDT |
| 2021-05-20 |
0.6820 USDT |
90,952.5100 |
0.7682 USDT |
0.7484 USDT |
0.7820 USDT |
0.7753 USDT |
| 2021-05-19 |
0.6142 USDT |
124,561.4200 |
0.6850 USDT |
0.6361 USDT |
0.6680 USDT |
0.6665 USDT |
| 2021-05-18 |
0.9541 USDT |
26,633.0600 |
0.9165 USDT |
0.9124 USDT |
0.9237 USDT |
0.9195 USDT |
| 2021-05-17 |
0.9829 USDT |
96,642.1600 |
1.0390 USDT |
0.9552 USDT |
0.9621 USDT |
0.9621 USDT |
| 2021-05-16 |
1.0244 USDT |
97,301.8800 |
0.9609 USDT |
0.9286 USDT |
0.9819 USDT |
0.9819 USDT |
| 2021-05-15 |
1.1345 USDT |
60,567.7500 |
1.1079 USDT |
1.0312 USDT |
1.0875 USDT |
1.0483 USDT |
| 2021-05-14 |
1.1939 USDT |
56,596.8800 |
1.2423 USDT |
1.1847 USDT |
1.2362 USDT |
1.2022 USDT |
| 2021-05-13 |
1.1153 USDT |
65,486.5200 |
1.0649 USDT |
1.0626 USDT |
1.1113 USDT |
1.0828 USDT |
| 2021-05-12 |
1.2979 USDT |
52,512.3800 |
1.2561 USDT |
1.2176 USDT |
1.2654 USDT |
1.2308 USDT |
| 2021-05-11 |
1.2122 USDT |
40,683.4800 |
1.2734 USDT |
1.2653 USDT |
1.2950 USDT |
1.3025 USDT |
| 2021-05-10 |
1.2494 USDT |
111,622.0600 |
1.1347 USDT |
1.0983 USDT |
1.1935 USDT |
1.2099 USDT |
| 2021-05-09 |
1.2444 USDT |
134,387.4800 |
1.3277 USDT |
1.3056 USDT |
1.3531 USDT |
1.3240 USDT |
| 2021-05-08 |
1.2092 USDT |
43,105.1900 |
1.1810 USDT |
1.1486 USDT |
1.1794 USDT |
1.1486 USDT |
| 2021-05-07 |
1.1323 USDT |
233,102.7700 |
1.2108 USDT |
1.1609 USDT |
1.2218 USDT |
1.2292 USDT |
| 2021-05-06 |
0.9774 USDT |
178,787.2800 |
0.9769 USDT |
0.9624 USDT |
1.0014 USDT |
1.0405 USDT |
| 2021-05-05 |
0.9263 USDT |
164,472.8400 |
0.9342 USDT |
0.9314 USDT |
0.9745 USDT |
0.9666 USDT |
| 2021-05-04 |
0.8709 USDT |
92,959.4500 |
0.9058 USDT |
0.8629 USDT |
0.8837 USDT |
0.8784 USDT |
| 2021-05-03 |
0.9163 USDT |
32,963.3800 |
0.9363 USDT |
0.9040 USDT |
0.9254 USDT |
0.9091 USDT |
| 2021-05-02 |
0.9263 USDT |
93,258.7600 |
0.9287 USDT |
0.8794 USDT |
0.9031 USDT |
0.8899 USDT |
| 2021-05-01 |
0.9620 USDT |
30,497.6800 |
0.9519 USDT |
0.9519 USDT |
0.9605 USDT |
0.9661 USDT |
| 2021-04-30 |
0.9719 USDT |
30,763.3500 |
0.9942 USDT |
0.9877 USDT |
0.9968 USDT |
0.9878 USDT |
| 2021-04-29 |
0.9665 USDT |
77,652.9400 |
0.9192 USDT |
0.9136 USDT |
0.9442 USDT |
0.9702 USDT |
| 2021-04-28 |
1.0070 USDT |
48,164.3700 |
0.9639 USDT |
0.9639 USDT |
0.9861 USDT |
0.9838 USDT |
| 2021-04-27 |
1.0185 USDT |
131,499.0900 |
1.0663 USDT |
1.0496 USDT |
1.0533 USDT |
1.0522 USDT |
| 2021-04-26 |
0.9111 USDT |
152,091.8500 |
0.9436 USDT |
0.9036 USDT |
0.9314 USDT |
0.9707 USDT |
| 2021-04-25 |
0.8430 USDT |
235,512.3700 |
0.8848 USDT |
0.7690 USDT |
0.8452 USDT |
0.8404 USDT |
| 2021-04-24 |
0.7753 USDT |
82,069.1100 |
0.7596 USDT |
0.7576 USDT |
0.7957 USDT |
0.7698 USDT |
| 2021-04-23 |
0.6853 USDT |
50,872.6500 |
0.7409 USDT |
0.7402 USDT |
0.7680 USDT |
0.7679 USDT |
| 2021-04-22 |
0.7603 USDT |
156,708.5000 |
0.7737 USDT |
0.7109 USDT |
0.7444 USDT |
0.7444 USDT |
| 2021-04-21 |
0.7739 USDT |
58,390.9800 |
0.7584 USDT |
0.7254 USDT |
0.7459 USDT |
0.7374 USDT |
| 2021-04-20 |
0.8004 USDT |
102,955.5000 |
0.8431 USDT |
0.8078 USDT |
0.8308 USDT |
0.8168 USDT |
| 2021-04-19 |
0.9533 USDT |
83,125.7100 |
0.8962 USDT |
0.8561 USDT |
0.8607 USDT |
0.8567 USDT |