Identifier on DigiFinex: aia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.1452 USDT |
4,177,159.6000 |
0.1281 USDT |
0.1126 USDT |
0.1175 USDT |
0.1462 USDT |
| 2025-12-14 |
0.1171 USDT |
1,720.1400 |
0.1129 USDT |
0.1129 USDT |
0.1130 USDT |
0.1130 USDT |
| 2025-12-13 |
0.1304 USDT |
589,740.3300 |
0.1305 USDT |
0.1168 USDT |
0.1243 USDT |
0.1213 USDT |
| 2025-12-12 |
0.1409 USDT |
992,401.2600 |
0.1474 USDT |
0.1186 USDT |
0.1277 USDT |
0.1301 USDT |
| 2025-12-11 |
0.1753 USDT |
8,182,060.0800 |
0.2806 USDT |
0.1333 USDT |
0.1497 USDT |
0.1481 USDT |
| 2025-12-10 |
0.2939 USDT |
1,629,626.2900 |
0.2885 USDT |
0.2802 USDT |
0.2859 USDT |
0.2859 USDT |
| 2025-12-09 |
0.2959 USDT |
6,908.7300 |
0.2943 USDT |
0.2922 USDT |
0.2944 USDT |
0.2928 USDT |
| 2025-12-08 |
0.3089 USDT |
17,863.0300 |
0.3171 USDT |
0.3136 USDT |
0.3171 USDT |
0.3138 USDT |
| 2025-12-07 |
0.3113 USDT |
635,656.4700 |
0.3189 USDT |
0.2927 USDT |
0.3031 USDT |
0.3000 USDT |
| 2025-12-06 |
0.3266 USDT |
603,415.4800 |
0.3161 USDT |
0.3160 USDT |
0.3186 USDT |
0.3196 USDT |
| 2025-12-05 |
0.3417 USDT |
1,294,894.8600 |
0.3449 USDT |
0.3078 USDT |
0.3236 USDT |
0.3350 USDT |
| 2025-12-04 |
0.4117 USDT |
11,816.1700 |
0.3882 USDT |
0.3882 USDT |
0.3937 USDT |
0.3936 USDT |
| 2025-12-03 |
0.3336 USDT |
26,363.5300 |
0.3252 USDT |
0.3203 USDT |
0.3253 USDT |
0.3206 USDT |
| 2025-12-02 |
0.3274 USDT |
687,348.4600 |
0.3210 USDT |
0.3106 USDT |
0.3214 USDT |
0.3289 USDT |
| 2025-12-01 |
0.3400 USDT |
28,495.9000 |
0.3181 USDT |
0.3175 USDT |
0.3238 USDT |
0.3177 USDT |
| 2025-11-30 |
0.4122 USDT |
203,408.5100 |
0.4055 USDT |
0.4012 USDT |
0.4039 USDT |
0.4036 USDT |
| 2025-11-29 |
0.4134 USDT |
471,544.4300 |
0.4127 USDT |
0.3859 USDT |
0.4011 USDT |
0.4184 USDT |
| 2025-11-28 |
0.4337 USDT |
804,479.5700 |
0.4617 USDT |
0.3913 USDT |
0.4174 USDT |
0.4158 USDT |
| 2025-11-27 |
0.4682 USDT |
439,184.8100 |
0.4565 USDT |
0.4529 USDT |
0.4596 USDT |
0.4923 USDT |
| 2025-11-26 |
0.4791 USDT |
703,442.2300 |
0.4846 USDT |
0.4552 USDT |
0.4651 USDT |
0.4719 USDT |
| 2025-11-25 |
0.4853 USDT |
797,560.9500 |
0.4912 USDT |
0.4575 USDT |
0.4712 USDT |
0.4682 USDT |
| 2025-11-24 |
0.4308 USDT |
1,738,912.4200 |
0.4179 USDT |
0.3534 USDT |
0.3880 USDT |
0.4539 USDT |
| 2025-11-23 |
0.5011 USDT |
51,265.3200 |
0.4551 USDT |
0.4332 USDT |
0.4551 USDT |
0.4355 USDT |
| 2025-11-22 |
0.5714 USDT |
273,222.8800 |
0.5483 USDT |
0.5480 USDT |
0.6379 USDT |
0.6177 USDT |
| 2025-11-21 |
0.4757 USDT |
2,048,834.5700 |
0.4949 USDT |
0.4203 USDT |
0.4409 USDT |
0.4720 USDT |
| 2025-11-20 |
0.5305 USDT |
15,278.6400 |
0.4856 USDT |
0.4778 USDT |
0.4913 USDT |
0.4778 USDT |
| 2025-11-19 |
0.6235 USDT |
31.9800 |
0.6438 USDT |
0.6438 USDT |
0.6458 USDT |
0.6458 USDT |
| 2025-11-18 |
0.6411 USDT |
60,546.9300 |
0.6329 USDT |
0.6320 USDT |
0.6406 USDT |
0.6328 USDT |
| 2025-11-17 |
0.7807 USDT |
49,913.8400 |
0.6679 USDT |
0.6676 USDT |
0.7062 USDT |
0.6997 USDT |
| 2025-11-16 |
0.8372 USDT |
1,261,858.5500 |
0.8201 USDT |
0.7549 USDT |
0.7777 USDT |
0.8944 USDT |
| 2025-11-15 |
1.0091 USDT |
8,625.3300 |
0.9510 USDT |
0.9259 USDT |
0.9510 USDT |
0.9359 USDT |
| 2025-11-14 |
1.2937 USDT |
541,459.2200 |
1.1913 USDT |
1.0298 USDT |
1.0874 USDT |
1.1243 USDT |
| 2025-11-13 |
1.4535 USDT |
260,205.2600 |
1.5702 USDT |
1.2335 USDT |
1.2829 USDT |
1.2740 USDT |
| 2025-11-12 |
2.0497 USDT |
179,902.9000 |
1.7953 USDT |
1.6557 USDT |
1.8009 USDT |
1.7858 USDT |
| 2025-11-11 |
2.4486 USDT |
12,431.0700 |
1.9387 USDT |
1.8791 USDT |
1.9730 USDT |
1.8797 USDT |
| 2025-11-10 |
5.2384 USDT |
509,134.4500 |
6.3627 USDT |
2.8769 USDT |
3.1911 USDT |
3.1302 USDT |
| 2025-11-09 |
7.4012 USDT |
3,414.2700 |
6.7325 USDT |
6.7295 USDT |
6.9449 USDT |
6.8864 USDT |
| 2025-11-08 |
8.8928 USDT |
997.7500 |
7.1179 USDT |
6.9075 USDT |
7.1187 USDT |
6.9916 USDT |
| 2025-11-07 |
6.6442 USDT |
542,997.5100 |
7.4247 USDT |
5.9666 USDT |
7.7319 USDT |
19.2326 USDT |
| 2025-11-06 |
3.1820 USDT |
2,568,877.5400 |
1.6883 USDT |
1.6015 USDT |
1.6522 USDT |
4.5187 USDT |
| 2025-11-05 |
2.1892 USDT |
17,167.6700 |
1.7029 USDT |
1.6720 USDT |
1.7607 USDT |
1.7333 USDT |
| 2025-11-04 |
1.8703 USDT |
145,039.2300 |
2.3754 USDT |
2.2014 USDT |
2.4808 USDT |
2.3786 USDT |
| 2025-11-03 |
1.2561 USDT |
12,879.1200 |
1.2118 USDT |
1.2118 USDT |
1.2394 USDT |
1.2300 USDT |
| 2025-11-02 |
1.2901 USDT |
248,298.0600 |
1.3273 USDT |
1.1884 USDT |
1.2027 USDT |
1.2298 USDT |
| 2025-11-01 |
1.3120 USDT |
1,749.2100 |
1.3721 USDT |
1.3693 USDT |
1.3767 USDT |
1.3704 USDT |
| 2025-10-31 |
1.1803 USDT |
222,488.2000 |
1.1831 USDT |
1.1614 USDT |
1.2013 USDT |
1.1965 USDT |
| 2025-10-30 |
1.1696 USDT |
709,338.4900 |
1.2286 USDT |
1.0295 USDT |
1.1407 USDT |
1.2281 USDT |
| 2025-10-29 |
1.0723 USDT |
280,995.8600 |
1.0472 USDT |
0.9731 USDT |
0.9994 USDT |
1.0968 USDT |
| 2025-10-28 |
1.1051 USDT |
62,762.7100 |
0.9736 USDT |
0.9618 USDT |
1.0462 USDT |
1.0330 USDT |
| 2025-10-27 |
1.2127 USDT |
21,993.2100 |
1.2422 USDT |
1.1847 USDT |
1.2493 USDT |
1.1960 USDT |