Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.5817 USDT |
995,650.8000 |
0.5981 USDT |
0.5980 USDT |
0.6231 USDT |
0.6276 USDT |
| 2024-03-02 |
0.5276 USDT |
389,702.5000 |
0.5238 USDT |
0.5130 USDT |
0.5243 USDT |
0.5408 USDT |
| 2024-03-01 |
0.5285 USDT |
294,411.8000 |
0.5404 USDT |
0.5262 USDT |
0.5345 USDT |
0.5345 USDT |
| 2024-02-29 |
0.5423 USDT |
544,054.1000 |
0.5582 USDT |
0.5070 USDT |
0.5315 USDT |
0.5132 USDT |
| 2024-02-28 |
0.5164 USDT |
386,755.1000 |
0.5085 USDT |
0.4848 USDT |
0.5039 USDT |
0.5226 USDT |
| 2024-02-27 |
0.5138 USDT |
225,863.2000 |
0.5130 USDT |
0.4999 USDT |
0.5075 USDT |
0.5080 USDT |
| 2024-02-26 |
0.5095 USDT |
224,805.3000 |
0.5097 USDT |
0.5047 USDT |
0.5142 USDT |
0.5262 USDT |
| 2024-02-25 |
0.5180 USDT |
221,982.8000 |
0.5127 USDT |
0.5052 USDT |
0.5068 USDT |
0.5068 USDT |
| 2024-02-24 |
0.5056 USDT |
1,266,395.1000 |
0.5173 USDT |
0.5101 USDT |
0.5311 USDT |
0.5249 USDT |
| 2024-02-23 |
0.4703 USDT |
360,898.9000 |
0.4688 USDT |
0.4482 USDT |
0.4602 USDT |
0.4572 USDT |
| 2024-02-22 |
0.4537 USDT |
517,292.6000 |
0.4802 USDT |
0.4643 USDT |
0.4751 USDT |
0.4783 USDT |
| 2024-02-21 |
0.4130 USDT |
164,446.7000 |
0.3998 USDT |
0.3944 USDT |
0.4012 USDT |
0.4004 USDT |
| 2024-02-20 |
0.4366 USDT |
119,079.9000 |
0.4160 USDT |
0.4154 USDT |
0.4214 USDT |
0.4274 USDT |
| 2024-02-19 |
0.4371 USDT |
120,299.3000 |
0.4371 USDT |
0.4348 USDT |
0.4385 USDT |
0.4429 USDT |
| 2024-02-18 |
0.4239 USDT |
175,021.2000 |
0.4295 USDT |
0.4278 USDT |
0.4323 USDT |
0.4377 USDT |
| 2024-02-17 |
0.3927 USDT |
154,509.9000 |
0.3859 USDT |
0.3838 USDT |
0.3867 USDT |
0.4020 USDT |
| 2024-02-16 |
0.4067 USDT |
77,610.9000 |
0.3977 USDT |
0.3939 USDT |
0.3983 USDT |
0.4023 USDT |
| 2024-02-15 |
0.4136 USDT |
123,757.4000 |
0.4065 USDT |
0.4017 USDT |
0.4070 USDT |
0.4065 USDT |
| 2024-02-14 |
0.4134 USDT |
141,458.5000 |
0.4107 USDT |
0.4070 USDT |
0.4116 USDT |
0.4132 USDT |
| 2024-02-13 |
0.4049 USDT |
164,886.0000 |
0.3959 USDT |
0.3954 USDT |
0.4024 USDT |
0.4093 USDT |
| 2024-02-12 |
0.3894 USDT |
253,935.0000 |
0.4012 USDT |
0.3980 USDT |
0.4034 USDT |
0.4048 USDT |
| 2024-02-11 |
0.3855 USDT |
81,965.0000 |
0.3797 USDT |
0.3760 USDT |
0.3815 USDT |
0.3784 USDT |
| 2024-02-10 |
0.3842 USDT |
170,106.3000 |
0.3843 USDT |
0.3840 USDT |
0.3887 USDT |
0.3924 USDT |
| 2024-02-09 |
0.3769 USDT |
186,435.4000 |
0.3868 USDT |
0.3735 USDT |
0.3774 USDT |
0.3751 USDT |
| 2024-02-08 |
0.3677 USDT |
57,869.4000 |
0.3638 USDT |
0.3632 USDT |
0.3682 USDT |
0.3681 USDT |
| 2024-02-07 |
0.3568 USDT |
187,963.2000 |
0.3594 USDT |
0.3589 USDT |
0.3650 USDT |
0.3664 USDT |
| 2024-02-06 |
0.3412 USDT |
203,964.5000 |
0.3401 USDT |
0.3380 USDT |
0.3409 USDT |
0.3513 USDT |
| 2024-02-05 |
0.3391 USDT |
65,498.0000 |
0.3377 USDT |
0.3311 USDT |
0.3353 USDT |
0.3358 USDT |
| 2024-02-04 |
0.3404 USDT |
151,240.1000 |
0.3397 USDT |
0.3346 USDT |
0.3388 USDT |
0.3363 USDT |
| 2024-02-03 |
0.3466 USDT |
42,158.7000 |
0.3459 USDT |
0.3445 USDT |
0.3479 USDT |
0.3448 USDT |
| 2024-02-02 |
0.3512 USDT |
56,432.0000 |
0.3493 USDT |
0.3470 USDT |
0.3506 USDT |
0.3518 USDT |
| 2024-02-01 |
0.3402 USDT |
147,874.7000 |
0.3416 USDT |
0.3395 USDT |
0.3439 USDT |
0.3465 USDT |
| 2024-01-31 |
0.3540 USDT |
189,465.3000 |
0.3569 USDT |
0.3425 USDT |
0.3479 USDT |
0.3461 USDT |
| 2024-01-30 |
0.3695 USDT |
180,287.2000 |
0.3719 USDT |
0.3618 USDT |
0.3682 USDT |
0.3633 USDT |
| 2024-01-29 |
0.3582 USDT |
550,074.5000 |
0.3498 USDT |
0.3466 USDT |
0.3525 USDT |
0.3642 USDT |
| 2024-01-28 |
0.3552 USDT |
152,999.4000 |
0.3487 USDT |
0.3394 USDT |
0.3444 USDT |
0.3435 USDT |
| 2024-01-27 |
0.3552 USDT |
159,189.1000 |
0.3566 USDT |
0.3561 USDT |
0.3598 USDT |
0.3596 USDT |
| 2024-01-26 |
0.3485 USDT |
183,163.5000 |
0.3538 USDT |
0.3477 USDT |
0.3510 USDT |
0.3505 USDT |
| 2024-01-25 |
0.3380 USDT |
250,562.8000 |
0.3323 USDT |
0.3277 USDT |
0.3338 USDT |
0.3370 USDT |
| 2024-01-24 |
0.3485 USDT |
231,265.1000 |
0.3456 USDT |
0.3426 USDT |
0.3463 USDT |
0.3436 USDT |
| 2024-01-23 |
0.3448 USDT |
437,103.0000 |
0.3376 USDT |
0.3325 USDT |
0.3382 USDT |
0.3403 USDT |
| 2024-01-22 |
0.3742 USDT |
300,458.3000 |
0.3703 USDT |
0.3570 USDT |
0.3683 USDT |
0.3660 USDT |
| 2024-01-21 |
0.4008 USDT |
105,888.9000 |
0.4027 USDT |
0.3965 USDT |
0.3972 USDT |
0.3970 USDT |
| 2024-01-20 |
0.4049 USDT |
154,967.4000 |
0.3995 USDT |
0.3933 USDT |
0.3967 USDT |
0.4028 USDT |
| 2024-01-19 |
0.3999 USDT |
173,466.2000 |
0.3965 USDT |
0.3934 USDT |
0.4061 USDT |
0.4075 USDT |
| 2024-01-18 |
0.4341 USDT |
322,994.1000 |
0.4281 USDT |
0.4102 USDT |
0.4171 USDT |
0.4161 USDT |
| 2024-01-17 |
0.4562 USDT |
302,464.0000 |
0.4471 USDT |
0.4426 USDT |
0.4566 USDT |
0.4573 USDT |
| 2024-01-16 |
0.4338 USDT |
397,832.7000 |
0.4417 USDT |
0.4373 USDT |
0.4455 USDT |
0.4518 USDT |
| 2024-01-15 |
0.4104 USDT |
144,365.9000 |
0.4144 USDT |
0.4069 USDT |
0.4149 USDT |
0.4142 USDT |
| 2024-01-14 |
0.4291 USDT |
223,895.5000 |
0.4272 USDT |
0.4080 USDT |
0.4158 USDT |
0.4094 USDT |