Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
0.2649 USDT |
134,577.3000 |
0.2593 USDT |
0.2546 USDT |
0.2597 USDT |
0.2627 USDT |
| 2024-06-10 |
0.2777 USDT |
98,518.5000 |
0.2794 USDT |
0.2719 USDT |
0.2736 USDT |
0.2734 USDT |
| 2024-06-09 |
0.2879 USDT |
80,307.3000 |
0.2861 USDT |
0.2835 USDT |
0.2858 USDT |
0.2847 USDT |
| 2024-06-08 |
0.3027 USDT |
174,530.4000 |
0.2959 USDT |
0.2858 USDT |
0.2893 USDT |
0.2902 USDT |
| 2024-06-07 |
0.3332 USDT |
700,521.6000 |
0.3473 USDT |
0.2948 USDT |
0.3157 USDT |
0.3196 USDT |
| 2024-06-06 |
0.3366 USDT |
109,146.1000 |
0.3392 USDT |
0.3277 USDT |
0.3326 USDT |
0.3325 USDT |
| 2024-06-05 |
0.3336 USDT |
300,792.3000 |
0.3284 USDT |
0.3280 USDT |
0.3326 USDT |
0.3387 USDT |
| 2024-06-04 |
0.3220 USDT |
196,915.5000 |
0.3182 USDT |
0.3173 USDT |
0.3203 USDT |
0.3303 USDT |
| 2024-06-03 |
0.3246 USDT |
122,067.5000 |
0.3303 USDT |
0.3222 USDT |
0.3257 USDT |
0.3263 USDT |
| 2024-06-02 |
0.3174 USDT |
126,804.0000 |
0.3185 USDT |
0.3108 USDT |
0.3155 USDT |
0.3220 USDT |
| 2024-06-01 |
0.3219 USDT |
55,266.6000 |
0.3186 USDT |
0.3174 USDT |
0.3200 USDT |
0.3200 USDT |
| 2024-05-31 |
0.3288 USDT |
87,147.7000 |
0.3277 USDT |
0.3201 USDT |
0.3254 USDT |
0.3272 USDT |
| 2024-05-30 |
0.3337 USDT |
102,395.3000 |
0.3363 USDT |
0.3302 USDT |
0.3319 USDT |
0.3306 USDT |
| 2024-05-29 |
0.3439 USDT |
116,538.7000 |
0.3396 USDT |
0.3330 USDT |
0.3371 USDT |
0.3367 USDT |
| 2024-05-28 |
0.3530 USDT |
177,645.4000 |
0.3529 USDT |
0.3425 USDT |
0.3489 USDT |
0.3476 USDT |
| 2024-05-27 |
0.3569 USDT |
263,301.0000 |
0.3579 USDT |
0.3564 USDT |
0.3624 USDT |
0.3616 USDT |
| 2024-05-26 |
0.3357 USDT |
31,715.5000 |
0.3380 USDT |
0.3344 USDT |
0.3365 USDT |
0.3405 USDT |
| 2024-05-25 |
0.3445 USDT |
33,604.0000 |
0.3372 USDT |
0.3348 USDT |
0.3360 USDT |
0.3359 USDT |
| 2024-05-24 |
0.3266 USDT |
184,214.1000 |
0.3227 USDT |
0.3217 USDT |
0.3280 USDT |
0.3423 USDT |
| 2024-05-23 |
0.3288 USDT |
365,796.5000 |
0.3285 USDT |
0.3147 USDT |
0.3262 USDT |
0.3289 USDT |
| 2024-05-22 |
0.3360 USDT |
167,837.4000 |
0.3270 USDT |
0.3267 USDT |
0.3303 USDT |
0.3323 USDT |
| 2024-05-21 |
0.3400 USDT |
169,959.4000 |
0.3402 USDT |
0.3357 USDT |
0.3414 USDT |
0.3392 USDT |
| 2024-05-20 |
0.3102 USDT |
357,748.8000 |
0.3040 USDT |
0.3033 USDT |
0.3078 USDT |
0.3316 USDT |
| 2024-05-19 |
0.3020 USDT |
92,874.5000 |
0.3005 USDT |
0.2954 USDT |
0.2983 USDT |
0.2968 USDT |
| 2024-05-18 |
0.3013 USDT |
80,659.0000 |
0.2995 USDT |
0.2993 USDT |
0.3007 USDT |
0.3034 USDT |
| 2024-05-17 |
0.2924 USDT |
282,496.5000 |
0.2910 USDT |
0.2898 USDT |
0.2950 USDT |
0.2969 USDT |
| 2024-05-16 |
0.2834 USDT |
128,530.3000 |
0.2827 USDT |
0.2742 USDT |
0.2813 USDT |
0.2813 USDT |
| 2024-05-15 |
0.2707 USDT |
138,974.4000 |
0.2731 USDT |
0.2731 USDT |
0.2752 USDT |
0.2822 USDT |
| 2024-05-14 |
0.2653 USDT |
131,201.3000 |
0.2626 USDT |
0.2577 USDT |
0.2611 USDT |
0.2604 USDT |
| 2024-05-13 |
0.2683 USDT |
78,744.9000 |
0.2781 USDT |
0.2680 USDT |
0.2715 USDT |
0.2695 USDT |
| 2024-05-12 |
0.2737 USDT |
101,243.0000 |
0.2748 USDT |
0.2682 USDT |
0.2708 USDT |
0.2705 USDT |
| 2024-05-11 |
0.2806 USDT |
70,492.1000 |
0.2795 USDT |
0.2783 USDT |
0.2788 USDT |
0.2785 USDT |
| 2024-05-10 |
0.2950 USDT |
209,370.3000 |
0.3000 USDT |
0.2806 USDT |
0.2837 USDT |
0.2840 USDT |
| 2024-05-09 |
0.2895 USDT |
149,145.0000 |
0.2873 USDT |
0.2868 USDT |
0.2918 USDT |
0.2958 USDT |
| 2024-05-08 |
0.2884 USDT |
163,587.0000 |
0.2882 USDT |
0.2852 USDT |
0.2895 USDT |
0.2876 USDT |
| 2024-05-07 |
0.2994 USDT |
86,844.0000 |
0.3016 USDT |
0.2939 USDT |
0.2947 USDT |
0.2947 USDT |
| 2024-05-06 |
0.3084 USDT |
70,597.5000 |
0.3016 USDT |
0.2994 USDT |
0.3027 USDT |
0.3017 USDT |
| 2024-05-05 |
0.3014 USDT |
200,833.0000 |
0.2980 USDT |
0.2970 USDT |
0.3009 USDT |
0.3087 USDT |
| 2024-05-04 |
0.2982 USDT |
77,121.1000 |
0.3014 USDT |
0.2970 USDT |
0.2981 USDT |
0.2980 USDT |
| 2024-05-03 |
0.2863 USDT |
215,643.1000 |
0.2858 USDT |
0.2854 USDT |
0.2914 USDT |
0.2924 USDT |
| 2024-05-02 |
0.2785 USDT |
114,475.1000 |
0.2812 USDT |
0.2772 USDT |
0.2805 USDT |
0.2826 USDT |
| 2024-05-01 |
0.2760 USDT |
246,721.3000 |
0.2731 USDT |
0.2668 USDT |
0.2717 USDT |
0.2741 USDT |
| 2024-04-30 |
0.2826 USDT |
158,278.7000 |
0.2745 USDT |
0.2714 USDT |
0.2768 USDT |
0.2888 USDT |
| 2024-04-29 |
0.3003 USDT |
97,745.0000 |
0.2941 USDT |
0.2929 USDT |
0.2973 USDT |
0.2964 USDT |
| 2024-04-28 |
0.3149 USDT |
67,750.6000 |
0.3141 USDT |
0.3067 USDT |
0.3091 USDT |
0.3071 USDT |
| 2024-04-27 |
0.3039 USDT |
63,751.8000 |
0.3018 USDT |
0.3008 USDT |
0.3039 USDT |
0.3114 USDT |
| 2024-04-26 |
0.3166 USDT |
143,510.6000 |
0.3168 USDT |
0.3083 USDT |
0.3119 USDT |
0.3109 USDT |
| 2024-04-25 |
0.3209 USDT |
180,072.0000 |
0.3214 USDT |
0.3194 USDT |
0.3256 USDT |
0.3252 USDT |
| 2024-04-24 |
0.3455 USDT |
589,017.2000 |
0.3594 USDT |
0.3328 USDT |
0.3358 USDT |
0.3347 USDT |
| 2024-04-23 |
0.3254 USDT |
206,345.3000 |
0.3266 USDT |
0.3219 USDT |
0.3260 USDT |
0.3244 USDT |