Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.3180 USDT |
144,092.9000 |
0.3226 USDT |
0.3161 USDT |
0.3209 USDT |
0.3196 USDT |
| 2024-04-21 |
0.3109 USDT |
130,981.4000 |
0.3114 USDT |
0.3032 USDT |
0.3077 USDT |
0.3129 USDT |
| 2024-04-20 |
0.3007 USDT |
203,890.0000 |
0.2978 USDT |
0.2978 USDT |
0.3018 USDT |
0.3142 USDT |
| 2024-04-19 |
0.2889 USDT |
75,257.3000 |
0.2981 USDT |
0.2898 USDT |
0.2963 USDT |
0.2942 USDT |
| 2024-04-18 |
0.2829 USDT |
177,824.5000 |
0.2834 USDT |
0.2809 USDT |
0.2875 USDT |
0.2894 USDT |
| 2024-04-17 |
0.2755 USDT |
297,751.1000 |
0.2704 USDT |
0.2627 USDT |
0.2711 USDT |
0.2797 USDT |
| 2024-04-16 |
0.2791 USDT |
184,999.9000 |
0.2791 USDT |
0.2752 USDT |
0.2795 USDT |
0.2841 USDT |
| 2024-04-15 |
0.2979 USDT |
680,480.4000 |
0.3050 USDT |
0.2689 USDT |
0.2831 USDT |
0.2825 USDT |
| 2024-04-14 |
0.2823 USDT |
325,370.8000 |
0.2836 USDT |
0.2784 USDT |
0.2824 USDT |
0.3016 USDT |
| 2024-04-13 |
0.2932 USDT |
1,537,691.3000 |
0.3161 USDT |
0.2331 USDT |
0.2594 USDT |
0.2450 USDT |
| 2024-04-12 |
0.3525 USDT |
1,152,292.1000 |
0.3871 USDT |
0.2951 USDT |
0.3035 USDT |
0.3032 USDT |
| 2024-04-11 |
0.4062 USDT |
174,963.2000 |
0.4039 USDT |
0.3914 USDT |
0.3974 USDT |
0.3964 USDT |
| 2024-04-10 |
0.4048 USDT |
196,803.6000 |
0.4003 USDT |
0.3986 USDT |
0.4060 USDT |
0.4103 USDT |
| 2024-04-09 |
0.4331 USDT |
222,245.9000 |
0.4343 USDT |
0.4116 USDT |
0.4182 USDT |
0.4179 USDT |
| 2024-04-08 |
0.4416 USDT |
160,786.0000 |
0.4456 USDT |
0.4412 USDT |
0.4460 USDT |
0.4520 USDT |
| 2024-04-07 |
0.4279 USDT |
134,297.8000 |
0.4336 USDT |
0.4261 USDT |
0.4309 USDT |
0.4316 USDT |
| 2024-04-06 |
0.4119 USDT |
216,172.3000 |
0.4092 USDT |
0.4076 USDT |
0.4129 USDT |
0.4146 USDT |
| 2024-04-05 |
0.4068 USDT |
168,333.0000 |
0.4073 USDT |
0.4043 USDT |
0.4091 USDT |
0.4073 USDT |
| 2024-04-04 |
0.4185 USDT |
175,131.7000 |
0.4304 USDT |
0.4154 USDT |
0.4239 USDT |
0.4167 USDT |
| 2024-04-03 |
0.4273 USDT |
349,759.1000 |
0.4216 USDT |
0.4014 USDT |
0.4110 USDT |
0.4125 USDT |
| 2024-04-02 |
0.4727 USDT |
447,305.2000 |
0.4402 USDT |
0.4285 USDT |
0.4381 USDT |
0.4356 USDT |
| 2024-04-01 |
0.4871 USDT |
717,409.2000 |
0.4768 USDT |
0.4625 USDT |
0.4760 USDT |
0.5085 USDT |
| 2024-03-31 |
0.4491 USDT |
198,140.0000 |
0.4549 USDT |
0.4519 USDT |
0.4545 USDT |
0.4689 USDT |
| 2024-03-30 |
0.4438 USDT |
138,042.3000 |
0.4444 USDT |
0.4331 USDT |
0.4371 USDT |
0.4336 USDT |
| 2024-03-29 |
0.4583 USDT |
168,512.7000 |
0.4592 USDT |
0.4456 USDT |
0.4491 USDT |
0.4459 USDT |
| 2024-03-28 |
0.4582 USDT |
222,850.2000 |
0.4586 USDT |
0.4489 USDT |
0.4560 USDT |
0.4545 USDT |
| 2024-03-27 |
0.4750 USDT |
285,052.8000 |
0.4780 USDT |
0.4543 USDT |
0.4614 USDT |
0.4633 USDT |
| 2024-03-26 |
0.4789 USDT |
500,811.7000 |
0.4787 USDT |
0.4618 USDT |
0.4739 USDT |
0.4761 USDT |
| 2024-03-25 |
0.4646 USDT |
199,653.6000 |
0.4794 USDT |
0.4697 USDT |
0.4777 USDT |
0.4777 USDT |
| 2024-03-24 |
0.4325 USDT |
416,196.1000 |
0.4278 USDT |
0.4203 USDT |
0.4283 USDT |
0.4471 USDT |
| 2024-03-23 |
0.4330 USDT |
170,649.2000 |
0.4373 USDT |
0.4288 USDT |
0.4318 USDT |
0.4303 USDT |
| 2024-03-22 |
0.4472 USDT |
274,103.0000 |
0.4290 USDT |
0.4235 USDT |
0.4312 USDT |
0.4280 USDT |
| 2024-03-21 |
0.4586 USDT |
400,218.8000 |
0.4636 USDT |
0.4493 USDT |
0.4615 USDT |
0.4640 USDT |
| 2024-03-20 |
0.4200 USDT |
497,564.9000 |
0.4266 USDT |
0.4020 USDT |
0.4218 USDT |
0.4280 USDT |
| 2024-03-19 |
0.4220 USDT |
315,069.1000 |
0.4417 USDT |
0.4045 USDT |
0.4168 USDT |
0.4158 USDT |
| 2024-03-18 |
0.4638 USDT |
161,669.6000 |
0.4450 USDT |
0.4389 USDT |
0.4478 USDT |
0.4485 USDT |
| 2024-03-17 |
0.4687 USDT |
561,592.6000 |
0.4704 USDT |
0.4689 USDT |
0.4784 USDT |
0.4926 USDT |
| 2024-03-16 |
0.4867 USDT |
431,789.4000 |
0.4665 USDT |
0.4450 USDT |
0.4557 USDT |
0.4500 USDT |
| 2024-03-15 |
0.4963 USDT |
350,914.5000 |
0.5013 USDT |
0.4861 USDT |
0.4965 USDT |
0.5046 USDT |
| 2024-03-14 |
0.5455 USDT |
512,247.3000 |
0.5306 USDT |
0.5127 USDT |
0.5332 USDT |
0.5260 USDT |
| 2024-03-13 |
0.5678 USDT |
257,421.7000 |
0.5614 USDT |
0.5512 USDT |
0.5597 USDT |
0.5639 USDT |
| 2024-03-12 |
0.5601 USDT |
471,115.7000 |
0.5596 USDT |
0.5216 USDT |
0.5514 USDT |
0.5733 USDT |
| 2024-03-11 |
0.5704 USDT |
203,553.5000 |
0.5710 USDT |
0.5641 USDT |
0.5749 USDT |
0.5859 USDT |
| 2024-03-10 |
0.5683 USDT |
185,182.7000 |
0.5646 USDT |
0.5457 USDT |
0.5588 USDT |
0.5586 USDT |
| 2024-03-09 |
0.5935 USDT |
186,050.7000 |
0.5811 USDT |
0.5755 USDT |
0.5821 USDT |
0.5820 USDT |
| 2024-03-08 |
0.5994 USDT |
631,985.8000 |
0.6069 USDT |
0.5656 USDT |
0.5877 USDT |
0.5926 USDT |
| 2024-03-07 |
0.6107 USDT |
275,495.2000 |
0.6127 USDT |
0.6065 USDT |
0.6144 USDT |
0.6121 USDT |
| 2024-03-06 |
0.5385 USDT |
771,823.6000 |
0.5408 USDT |
0.5297 USDT |
0.5496 USDT |
0.5764 USDT |
| 2024-03-05 |
0.5701 USDT |
37,980.7000 |
0.5714 USDT |
0.4819 USDT |
0.5377 USDT |
0.4906 USDT |
| 2024-03-04 |
0.5893 USDT |
679,181.1000 |
0.5800 USDT |
0.5533 USDT |
0.5746 USDT |
0.5781 USDT |