Identifier on DigiFinex: woo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
0.4291 USDT |
223,895.5000 |
0.4272 USDT |
0.4080 USDT |
0.4158 USDT |
0.4094 USDT |
| 2024-01-13 |
0.4146 USDT |
397,888.0000 |
0.4133 USDT |
0.4092 USDT |
0.4158 USDT |
0.4365 USDT |
| 2024-01-12 |
0.4343 USDT |
400,103.7000 |
0.4211 USDT |
0.3962 USDT |
0.4107 USDT |
0.4101 USDT |
| 2024-01-11 |
0.4339 USDT |
149,172.2000 |
0.4293 USDT |
0.4274 USDT |
0.4360 USDT |
0.4324 USDT |
| 2024-01-10 |
0.4048 USDT |
443,796.4000 |
0.3951 USDT |
0.3889 USDT |
0.3990 USDT |
0.4303 USDT |
| 2024-01-09 |
0.4224 USDT |
504,561.4000 |
0.4083 USDT |
0.3946 USDT |
0.4086 USDT |
0.4052 USDT |
| 2024-01-08 |
0.3970 USDT |
563,946.4000 |
0.3992 USDT |
0.3979 USDT |
0.4100 USDT |
0.4347 USDT |
| 2024-01-07 |
0.3903 USDT |
204,839.5000 |
0.3815 USDT |
0.3805 USDT |
0.3863 USDT |
0.3925 USDT |
| 2024-01-06 |
0.3981 USDT |
159,633.0000 |
0.4027 USDT |
0.3869 USDT |
0.3899 USDT |
0.3883 USDT |
| 2024-01-05 |
0.4187 USDT |
91,975.3000 |
0.3974 USDT |
0.3965 USDT |
0.4015 USDT |
0.4020 USDT |
| 2024-01-04 |
0.4175 USDT |
441,685.8000 |
0.4358 USDT |
0.4341 USDT |
0.4450 USDT |
0.4429 USDT |
| 2024-01-03 |
0.3813 USDT |
230,222.8000 |
0.3758 USDT |
0.3677 USDT |
0.3800 USDT |
0.3811 USDT |
| 2024-01-02 |
0.4318 USDT |
255,574.1000 |
0.4169 USDT |
0.4123 USDT |
0.4179 USDT |
0.4238 USDT |
| 2024-01-01 |
0.4115 USDT |
962,700.9000 |
0.3993 USDT |
0.3985 USDT |
0.4089 USDT |
0.4365 USDT |
| 2023-12-31 |
0.4212 USDT |
414,179.8000 |
0.4155 USDT |
0.4008 USDT |
0.4066 USDT |
0.4023 USDT |
| 2023-12-30 |
0.4229 USDT |
100,767.3000 |
0.4216 USDT |
0.4146 USDT |
0.4187 USDT |
0.4192 USDT |
| 2023-12-29 |
0.4367 USDT |
523,233.3000 |
0.4503 USDT |
0.4116 USDT |
0.4210 USDT |
0.4230 USDT |
| 2023-12-28 |
0.4825 USDT |
173,279.8000 |
0.4395 USDT |
0.4315 USDT |
0.4382 USDT |
0.4382 USDT |
| 2023-12-27 |
0.4417 USDT |
386,455.4000 |
0.4432 USDT |
0.4406 USDT |
0.4506 USDT |
0.4656 USDT |
| 2023-12-26 |
0.4594 USDT |
616,771.3000 |
0.4491 USDT |
0.4123 USDT |
0.4378 USDT |
0.4378 USDT |
| 2023-12-25 |
0.4426 USDT |
419,234.3000 |
0.4549 USDT |
0.4469 USDT |
0.4552 USDT |
0.4512 USDT |
| 2023-12-24 |
0.4572 USDT |
376,682.2000 |
0.4727 USDT |
0.4356 USDT |
0.4520 USDT |
0.4431 USDT |
| 2023-12-23 |
0.4330 USDT |
424,349.9000 |
0.4396 USDT |
0.4353 USDT |
0.4399 USDT |
0.4392 USDT |
| 2023-12-22 |
0.4273 USDT |
218,281.2000 |
0.4176 USDT |
0.4106 USDT |
0.4164 USDT |
0.4178 USDT |
| 2023-12-21 |
0.4378 USDT |
423,175.4000 |
0.4321 USDT |
0.4301 USDT |
0.4375 USDT |
0.4435 USDT |
| 2023-12-20 |
0.4601 USDT |
453,871.5000 |
0.4424 USDT |
0.4310 USDT |
0.4383 USDT |
0.4377 USDT |
| 2023-12-19 |
0.4627 USDT |
970,315.1000 |
0.4814 USDT |
0.4550 USDT |
0.4647 USDT |
0.4662 USDT |
| 2023-12-18 |
0.3837 USDT |
1,265,071.2000 |
0.3915 USDT |
0.3864 USDT |
0.4085 USDT |
0.4185 USDT |
| 2023-12-17 |
0.3838 USDT |
329,562.0000 |
0.3701 USDT |
0.3630 USDT |
0.3703 USDT |
0.3715 USDT |
| 2023-12-16 |
0.4191 USDT |
581,024.9000 |
0.4135 USDT |
0.3964 USDT |
0.4050 USDT |
0.4018 USDT |
| 2023-12-15 |
0.3917 USDT |
3,064,336.6000 |
0.3626 USDT |
0.3613 USDT |
0.3817 USDT |
0.4425 USDT |
| 2023-12-14 |
0.3511 USDT |
1,322,584.8000 |
0.3775 USDT |
0.3647 USDT |
0.3780 USDT |
0.3876 USDT |
| 2023-12-13 |
0.2853 USDT |
1,654,661.2000 |
0.2818 USDT |
0.2792 USDT |
0.2842 USDT |
0.3114 USDT |
| 2023-12-12 |
0.2697 USDT |
414,176.2000 |
0.2665 USDT |
0.2659 USDT |
0.2746 USDT |
0.2744 USDT |
| 2023-12-11 |
0.2477 USDT |
480,112.9000 |
0.2433 USDT |
0.2324 USDT |
0.2387 USDT |
0.2373 USDT |
| 2023-12-10 |
0.2502 USDT |
500,658.1000 |
0.2455 USDT |
0.2419 USDT |
0.2452 USDT |
0.2605 USDT |
| 2023-12-09 |
0.2521 USDT |
127,201.8000 |
0.2512 USDT |
0.2454 USDT |
0.2485 USDT |
0.2460 USDT |
| 2023-12-08 |
0.2478 USDT |
251,611.2000 |
0.2469 USDT |
0.2449 USDT |
0.2475 USDT |
0.2537 USDT |
| 2023-12-07 |
0.2370 USDT |
476,803.3000 |
0.2426 USDT |
0.2389 USDT |
0.2431 USDT |
0.2458 USDT |
| 2023-12-06 |
0.2326 USDT |
178,648.2000 |
0.2323 USDT |
0.2311 USDT |
0.2339 USDT |
0.2328 USDT |
| 2023-12-05 |
0.2351 USDT |
254,863.5000 |
0.2382 USDT |
0.2321 USDT |
0.2328 USDT |
0.2327 USDT |
| 2023-12-04 |
0.2350 USDT |
216,332.6000 |
0.2282 USDT |
0.2274 USDT |
0.2303 USDT |
0.2381 USDT |
| 2023-12-03 |
0.2293 USDT |
110,590.0000 |
0.2260 USDT |
0.2242 USDT |
0.2268 USDT |
0.2265 USDT |
| 2023-12-02 |
0.2302 USDT |
244,054.1000 |
0.2319 USDT |
0.2293 USDT |
0.2309 USDT |
0.2307 USDT |
| 2023-12-01 |
0.2210 USDT |
73,646.5000 |
0.2231 USDT |
0.2212 USDT |
0.2228 USDT |
0.2214 USDT |
| 2023-11-30 |
0.2126 USDT |
163,490.1000 |
0.2150 USDT |
0.2123 USDT |
0.2132 USDT |
0.2132 USDT |
| 2023-11-29 |
0.2191 USDT |
159,556.7000 |
0.2164 USDT |
0.2133 USDT |
0.2150 USDT |
0.2143 USDT |
| 2023-11-28 |
0.2191 USDT |
462,851.1000 |
0.2153 USDT |
0.2147 USDT |
0.2182 USDT |
0.2241 USDT |
| 2023-11-27 |
0.2167 USDT |
89,815.2000 |
0.2131 USDT |
0.2095 USDT |
0.2117 USDT |
0.2133 USDT |
| 2023-11-26 |
0.2274 USDT |
81,646.6000 |
0.2225 USDT |
0.2213 USDT |
0.2236 USDT |
0.2245 USDT |