Identifier on DigiFinex: ab_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-25 |
0.0055 USDT |
2,080,475.0300 |
0.0065 USDT |
0.0040 USDT |
0.0057 USDT |
0.0082 USDT |
2025-05-24 |
0.0055 USDT |
125,681.6900 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
2025-05-23 |
0.0060 USDT |
209,626.3900 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
2025-05-22 |
0.0067 USDT |
2,468,860.5800 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
2025-05-21 |
0.0071 USDT |
2,328,526.4600 |
0.0071 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
2025-05-20 |
0.0073 USDT |
114,325.7800 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
2025-05-19 |
0.0073 USDT |
1,576,407.2400 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
2025-05-18 |
0.0075 USDT |
98,882.5700 |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
2025-05-17 |
0.0073 USDT |
2,804,132.1700 |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0075 USDT |
2025-05-16 |
0.0072 USDT |
1,968,849.3600 |
0.0074 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
2025-05-15 |
0.0073 USDT |
127,115.9600 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
2025-05-14 |
0.0074 USDT |
72,207.6600 |
0.0073 USDT |
0.0073 USDT |
0.0074 USDT |
0.0073 USDT |
2025-05-13 |
0.0073 USDT |
13,529.4900 |
0.0073 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
2025-05-12 |
0.0071 USDT |
21,226.5300 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
2025-05-11 |
0.0071 USDT |
253,164.9700 |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
2025-05-10 |
0.0070 USDT |
2,317,010.4100 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0072 USDT |
2025-05-09 |
0.0070 USDT |
127,298.0400 |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
2025-05-08 |
0.0073 USDT |
92,043.6600 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
2025-05-07 |
0.0075 USDT |
1,799,393.9000 |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
2025-05-06 |
0.0079 USDT |
2,446,534.2800 |
0.0080 USDT |
0.0075 USDT |
0.0077 USDT |
0.0077 USDT |
2025-05-05 |
0.0081 USDT |
226,956.7500 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0080 USDT |
2025-05-04 |
0.0079 USDT |
2,382,138.0000 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0100 USDT |
2025-05-03 |
0.0097 USDT |
102,782.9700 |
0.0075 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
2025-05-02 |
0.0103 USDT |
86,649.3200 |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
2025-05-01 |
0.0109 USDT |
2,671,589.0400 |
0.0110 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
2025-04-30 |
0.0105 USDT |
2,612,706.6600 |
0.0103 USDT |
0.0098 USDT |
0.0102 USDT |
0.0110 USDT |
2025-04-29 |
0.0101 USDT |
2,214,022.8900 |
0.0099 USDT |
0.0097 USDT |
0.0098 USDT |
0.0106 USDT |
2025-04-28 |
0.0101 USDT |
1,230,848.6800 |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
2025-04-27 |
0.0104 USDT |
1,217,759.9400 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
2025-04-26 |
0.0104 USDT |
231,019.8700 |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
2025-04-25 |
0.0105 USDT |
134,307.3800 |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
2025-04-24 |
0.0101 USDT |
2,450,228.7900 |
0.0101 USDT |
0.0083 USDT |
0.0100 USDT |
0.0110 USDT |
2025-04-23 |
0.0107 USDT |
2,242,649.8000 |
0.0107 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
2025-04-22 |
0.0109 USDT |
193,444.8900 |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
2025-04-21 |
0.0109 USDT |
1,717,641.3500 |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
2025-04-20 |
0.0112 USDT |
128,590.7800 |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
2025-04-19 |
0.0112 USDT |
167,904.9000 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
2025-04-18 |
0.0120 USDT |
176,231.3200 |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
2025-04-17 |
0.0120 USDT |
236,301.4600 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
2025-04-16 |
0.0120 USDT |
76,206.1900 |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
2025-04-15 |
0.0120 USDT |
2,924,395.1000 |
0.0119 USDT |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
2025-04-14 |
0.0123 USDT |
122,398.6200 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
2025-04-13 |
0.0131 USDT |
2,262,409.5100 |
0.0131 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
2025-04-12 |
0.0135 USDT |
204,190.4800 |
0.0132 USDT |
0.0132 USDT |
0.0133 USDT |
0.0132 USDT |
2025-04-11 |
0.0114 USDT |
234,520.1600 |
0.0134 USDT |
0.0134 USDT |
0.0142 USDT |
0.0140 USDT |
2025-04-10 |
0.0101 USDT |
1,725,391.1800 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0106 USDT |
2025-04-09 |
0.0099 USDT |
2,033,869.0000 |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0102 USDT |
2025-04-08 |
0.0113 USDT |
2,543,219.9700 |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
2025-04-07 |
0.0113 USDT |
195,857.5500 |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
2025-04-06 |
0.0120 USDT |
243,581.3100 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0119 USDT |