Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
0.3184 USDT |
1,046,862.3600 |
0.3091 USDT |
0.2978 USDT |
0.3122 USDT |
0.3685 USDT |
| 2021-02-26 |
0.3098 USDT |
472,029.5300 |
0.2997 USDT |
0.2374 USDT |
0.2678 USDT |
0.2423 USDT |
| 2021-02-25 |
0.3326 USDT |
633,832.6200 |
0.3438 USDT |
0.2828 USDT |
0.3378 USDT |
0.2921 USDT |
| 2021-02-24 |
1.0098 USDT |
79.0700 |
1.0201 USDT |
1.0098 USDT |
1.0098 USDT |
1.0098 USDT |
| 2021-02-23 |
0.1825 USDT |
272,195.8400 |
0.1872 USDT |
0.1716 USDT |
0.1790 USDT |
0.1998 USDT |
| 2021-02-22 |
0.2171 USDT |
136,774.7000 |
0.2179 USDT |
0.2119 USDT |
0.2303 USDT |
0.2163 USDT |
| 2021-02-21 |
0.1472 USDT |
179,264.2100 |
0.1476 USDT |
0.1414 USDT |
0.1504 USDT |
0.1506 USDT |
| 2021-02-20 |
0.0984 USDT |
220,544.1900 |
0.0908 USDT |
0.0908 USDT |
0.1087 USDT |
0.1060 USDT |
| 2021-02-19 |
0.0829 USDT |
122,064.6700 |
0.0762 USDT |
0.0751 USDT |
0.0789 USDT |
0.0857 USDT |
| 2021-02-18 |
0.0580 USDT |
14,593.2400 |
0.0580 USDT |
0.0577 USDT |
0.0586 USDT |
0.0580 USDT |
| 2021-02-17 |
0.0524 USDT |
0.0000 |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
| 2021-02-16 |
0.0524 USDT |
0.0000 |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
0.0524 USDT |
| 2021-02-15 |
0.0510 USDT |
18,087.5400 |
0.0518 USDT |
0.0501 USDT |
0.0520 USDT |
0.0502 USDT |
| 2021-02-14 |
0.0574 USDT |
93,201.8000 |
0.0570 USDT |
0.0559 USDT |
0.0577 USDT |
0.0580 USDT |
| 2021-02-13 |
0.0637 USDT |
135,322.5500 |
0.0635 USDT |
0.0615 USDT |
0.0633 USDT |
0.0663 USDT |
| 2021-02-12 |
0.0629 USDT |
128,171.6000 |
0.0627 USDT |
0.0615 USDT |
0.0628 USDT |
0.0633 USDT |
| 2021-02-11 |
0.0575 USDT |
56,639.9400 |
0.0569 USDT |
0.0569 USDT |
0.0583 USDT |
0.0581 USDT |
| 2021-02-10 |
0.0530 USDT |
18,498.7400 |
0.0529 USDT |
0.0528 USDT |
0.0535 USDT |
0.0531 USDT |
| 2021-02-09 |
0.0534 USDT |
213,383.5200 |
0.0538 USDT |
0.0515 USDT |
0.0540 USDT |
0.0547 USDT |
| 2021-02-08 |
0.0566 USDT |
914,110.9600 |
0.0583 USDT |
0.0520 USDT |
0.0550 USDT |
0.0531 USDT |
| 2021-02-07 |
0.0530 USDT |
1,360,153.6900 |
0.0475 USDT |
0.0449 USDT |
0.0659 USDT |
0.0584 USDT |
| 2021-02-06 |
0.0452 USDT |
686,448.6500 |
0.0418 USDT |
0.0398 USDT |
0.0486 USDT |
0.0486 USDT |
| 2021-02-05 |
0.0393 USDT |
146,384.2000 |
0.0401 USDT |
0.0378 USDT |
0.0401 USDT |
0.0385 USDT |
| 2021-02-04 |
0.0390 USDT |
207,970.2100 |
0.0373 USDT |
0.0357 USDT |
0.0418 USDT |
0.0406 USDT |
| 2021-02-03 |
0.0385 USDT |
955,691.2500 |
0.0346 USDT |
0.0337 USDT |
0.0437 USDT |
0.0423 USDT |
| 2021-02-02 |
0.0310 USDT |
87,725.1000 |
0.0302 USDT |
0.0301 USDT |
0.0318 USDT |
0.0318 USDT |
| 2021-02-01 |
0.0285 USDT |
70,741.9500 |
0.0284 USDT |
0.0283 USDT |
0.0294 USDT |
0.0286 USDT |
| 2021-01-31 |
0.0280 USDT |
146,198.6000 |
0.0281 USDT |
0.0274 USDT |
0.0287 USDT |
0.0280 USDT |
| 2021-01-30 |
0.0294 USDT |
122,628.8100 |
0.0289 USDT |
0.0283 USDT |
0.0304 USDT |
0.0300 USDT |
| 2021-01-29 |
0.0293 USDT |
101,501.5600 |
0.0292 USDT |
0.0291 USDT |
0.0299 USDT |
0.0293 USDT |
| 2021-01-28 |
0.0310 USDT |
71,540.7200 |
0.0303 USDT |
0.0298 USDT |
0.0318 USDT |
0.0317 USDT |
| 2021-01-27 |
0.0294 USDT |
105,145.2800 |
0.0292 USDT |
0.0291 USDT |
0.0309 USDT |
0.0296 USDT |
| 2021-01-26 |
0.0300 USDT |
96,057.1000 |
0.0302 USDT |
0.0286 USDT |
0.0303 USDT |
0.0298 USDT |
| 2021-01-25 |
0.0293 USDT |
225,838.5400 |
0.0291 USDT |
0.0289 USDT |
0.0307 USDT |
0.0294 USDT |
| 2021-01-24 |
0.0258 USDT |
50,595.4500 |
0.0258 USDT |
0.0252 USDT |
0.0259 USDT |
0.0259 USDT |
| 2021-01-23 |
0.0258 USDT |
22,641.7800 |
0.0255 USDT |
0.0255 USDT |
0.0260 USDT |
0.0260 USDT |
| 2021-01-22 |
0.0252 USDT |
53,467.1900 |
0.0252 USDT |
0.0247 USDT |
0.0255 USDT |
0.0252 USDT |
| 2021-01-21 |
0.0253 USDT |
238,022.7100 |
0.0262 USDT |
0.0238 USDT |
0.0265 USDT |
0.0244 USDT |
| 2021-01-20 |
0.0285 USDT |
42,233.7300 |
0.0279 USDT |
0.0273 USDT |
0.0291 USDT |
0.0291 USDT |
| 2021-01-19 |
0.0299 USDT |
91,168.2900 |
0.0307 USDT |
0.0285 USDT |
0.0311 USDT |
0.0291 USDT |
| 2021-01-18 |
0.0310 USDT |
94,677.5100 |
0.0315 USDT |
0.0295 USDT |
0.0315 USDT |
0.0305 USDT |
| 2021-01-17 |
0.0274 USDT |
25,579.4400 |
0.0272 USDT |
0.0270 USDT |
0.0278 USDT |
0.0277 USDT |
| 2021-01-16 |
0.0256 USDT |
84,671.4300 |
0.0260 USDT |
0.0251 USDT |
0.0260 USDT |
0.0253 USDT |
| 2021-01-15 |
0.0258 USDT |
373,997.3400 |
0.0268 USDT |
0.0248 USDT |
0.0270 USDT |
0.0248 USDT |
| 2021-01-14 |
0.0263 USDT |
143,265.2700 |
0.0268 USDT |
0.0251 USDT |
0.0270 USDT |
0.0258 USDT |
| 2021-01-13 |
0.0262 USDT |
44,476.4800 |
0.0259 USDT |
0.0258 USDT |
0.0268 USDT |
0.0265 USDT |
| 2021-01-12 |
0.0257 USDT |
90,839.2800 |
0.0256 USDT |
0.0252 USDT |
0.0261 USDT |
0.0258 USDT |
| 2021-01-11 |
0.0256 USDT |
115,510.0800 |
0.0248 USDT |
0.0247 USDT |
0.0267 USDT |
0.0263 USDT |
| 2021-01-10 |
0.0275 USDT |
155,330.0100 |
0.0270 USDT |
0.0270 USDT |
0.0280 USDT |
0.0279 USDT |
| 2021-01-09 |
0.0253 USDT |
74,033.4700 |
0.0253 USDT |
0.0248 USDT |
0.0255 USDT |
0.0253 USDT |