Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.0557 USDT |
2,464,990.4500 |
0.0564 USDT |
0.0564 USDT |
0.0565 USDT |
0.0564 USDT |
| 2025-06-08 |
0.0554 USDT |
21,261,737.3300 |
0.0551 USDT |
0.0551 USDT |
0.0552 USDT |
0.0558 USDT |
| 2025-06-07 |
0.0544 USDT |
17,523,108.2600 |
0.0548 USDT |
0.0547 USDT |
0.0551 USDT |
0.0551 USDT |
| 2025-06-06 |
0.0494 USDT |
1,369,277.2500 |
0.0530 USDT |
0.0530 USDT |
0.0532 USDT |
0.0530 USDT |
| 2025-06-05 |
0.0498 USDT |
3,002,137.8800 |
0.0488 USDT |
0.0483 USDT |
0.0488 USDT |
0.0484 USDT |
| 2025-06-04 |
0.0498 USDT |
46,866,775.9800 |
0.0502 USDT |
0.0492 USDT |
0.0494 USDT |
0.0502 USDT |
| 2025-06-03 |
0.0496 USDT |
890,026.9400 |
0.0508 USDT |
0.0506 USDT |
0.0509 USDT |
0.0507 USDT |
| 2025-06-02 |
0.0485 USDT |
906,370.4400 |
0.0469 USDT |
0.0467 USDT |
0.0479 USDT |
0.0479 USDT |
| 2025-06-01 |
0.0492 USDT |
1,122,308.0700 |
0.0488 USDT |
0.0487 USDT |
0.0489 USDT |
0.0489 USDT |
| 2025-05-31 |
0.0476 USDT |
12,258,979.8600 |
0.0484 USDT |
0.0482 USDT |
0.0485 USDT |
0.0500 USDT |
| 2025-05-30 |
0.0502 USDT |
30,687,955.0000 |
0.0508 USDT |
0.0471 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-05-29 |
0.0532 USDT |
25,625,465.3200 |
0.0530 USDT |
0.0508 USDT |
0.0512 USDT |
0.0512 USDT |
| 2025-05-28 |
0.0566 USDT |
20,093,524.6500 |
0.0563 USDT |
0.0544 USDT |
0.0548 USDT |
0.0550 USDT |
| 2025-05-27 |
0.0563 USDT |
3,605,611.7700 |
0.0572 USDT |
0.0571 USDT |
0.0573 USDT |
0.0572 USDT |
| 2025-05-26 |
0.0550 USDT |
840,852.5100 |
0.0553 USDT |
0.0552 USDT |
0.0554 USDT |
0.0553 USDT |
| 2025-05-25 |
0.0545 USDT |
22,187,667.3800 |
0.0549 USDT |
0.0519 USDT |
0.0524 USDT |
0.0529 USDT |
| 2025-05-24 |
0.0568 USDT |
11,069,219.9300 |
0.0562 USDT |
0.0562 USDT |
0.0568 USDT |
0.0565 USDT |
| 2025-05-23 |
0.0649 USDT |
743,160.4100 |
0.0615 USDT |
0.0600 USDT |
0.0616 USDT |
0.0600 USDT |
| 2025-05-22 |
0.0662 USDT |
24,756,219.8800 |
0.0654 USDT |
0.0653 USDT |
0.0661 USDT |
0.0680 USDT |
| 2025-05-21 |
0.0685 USDT |
1,893,954.5300 |
0.0672 USDT |
0.0671 USDT |
0.0674 USDT |
0.0673 USDT |
| 2025-05-20 |
0.0683 USDT |
14,176,553.6900 |
0.0694 USDT |
0.0683 USDT |
0.0691 USDT |
0.0693 USDT |
| 2025-05-19 |
0.0676 USDT |
12,421,644.1900 |
0.0654 USDT |
0.0653 USDT |
0.0663 USDT |
0.0673 USDT |
| 2025-05-18 |
0.0710 USDT |
2,431,987.9900 |
0.0699 USDT |
0.0697 USDT |
0.0701 USDT |
0.0700 USDT |
| 2025-05-17 |
0.0723 USDT |
8,931,059.9500 |
0.0730 USDT |
0.0715 USDT |
0.0718 USDT |
0.0715 USDT |
| 2025-05-16 |
0.0686 USDT |
13,417,389.3300 |
0.0689 USDT |
0.0689 USDT |
0.0697 USDT |
0.0732 USDT |
| 2025-05-15 |
0.0649 USDT |
1,524,649.5300 |
0.0648 USDT |
0.0646 USDT |
0.0650 USDT |
0.0648 USDT |
| 2025-05-14 |
0.0656 USDT |
466,721.3400 |
0.0652 USDT |
0.0650 USDT |
0.0653 USDT |
0.0650 USDT |
| 2025-05-13 |
0.0608 USDT |
239,920.1200 |
0.0651 USDT |
0.0649 USDT |
0.0652 USDT |
0.0652 USDT |
| 2025-05-12 |
0.0635 USDT |
526,575.3900 |
0.0611 USDT |
0.0609 USDT |
0.0612 USDT |
0.0610 USDT |
| 2025-05-11 |
0.0629 USDT |
818,359.2300 |
0.0615 USDT |
0.0613 USDT |
0.0616 USDT |
0.0614 USDT |
| 2025-05-10 |
0.0607 USDT |
1,597,683.7100 |
0.0627 USDT |
0.0627 USDT |
0.0634 USDT |
0.0633 USDT |
| 2025-05-09 |
0.0566 USDT |
22,167,980.2900 |
0.0568 USDT |
0.0559 USDT |
0.0563 USDT |
0.0604 USDT |
| 2025-05-08 |
0.0513 USDT |
30,470,625.0700 |
0.0496 USDT |
0.0496 USDT |
0.0511 USDT |
0.0566 USDT |
| 2025-05-07 |
0.0451 USDT |
1,355,247.8800 |
0.0471 USDT |
0.0470 USDT |
0.0473 USDT |
0.0471 USDT |
| 2025-05-06 |
0.0439 USDT |
422,845.6700 |
0.0441 USDT |
0.0441 USDT |
0.0442 USDT |
0.0441 USDT |
| 2025-05-05 |
0.0418 USDT |
1,052,214.5200 |
0.0440 USDT |
0.0439 USDT |
0.0442 USDT |
0.0440 USDT |
| 2025-05-04 |
0.0412 USDT |
913,697.4200 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0410 USDT |
| 2025-05-03 |
0.0423 USDT |
463,247.9000 |
0.0420 USDT |
0.0420 USDT |
0.0421 USDT |
0.0420 USDT |
| 2025-05-02 |
0.0420 USDT |
14,321,392.3500 |
0.0416 USDT |
0.0416 USDT |
0.0418 USDT |
0.0422 USDT |
| 2025-05-01 |
0.0391 USDT |
910,827.3600 |
0.0429 USDT |
0.0429 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-04-30 |
0.0403 USDT |
31,812,857.2900 |
0.0398 USDT |
0.0380 USDT |
0.0383 USDT |
0.0385 USDT |
| 2025-04-29 |
0.0371 USDT |
553,382.2900 |
0.0460 USDT |
0.0430 USDT |
0.0463 USDT |
0.0432 USDT |
| 2025-04-28 |
0.0334 USDT |
7,781,471.7700 |
0.0348 USDT |
0.0338 USDT |
0.0340 USDT |
0.0345 USDT |
| 2025-04-27 |
0.0328 USDT |
4,259,113.2900 |
0.0325 USDT |
0.0323 USDT |
0.0324 USDT |
0.0323 USDT |
| 2025-04-26 |
0.0328 USDT |
65,094.0700 |
0.0328 USDT |
0.0328 USDT |
0.0329 USDT |
0.0329 USDT |
| 2025-04-25 |
0.0310 USDT |
1,837,655.5100 |
0.0316 USDT |
0.0315 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-04-24 |
0.0273 USDT |
2,088,465.1900 |
0.0299 USDT |
0.0292 USDT |
0.0301 USDT |
0.0292 USDT |
| 2025-04-23 |
0.0253 USDT |
1,336,218.3500 |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
| 2025-04-22 |
0.0236 USDT |
959,634.8300 |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-04-21 |
0.0228 USDT |
23,294,838.6200 |
0.0232 USDT |
0.0231 USDT |
0.0233 USDT |
0.0233 USDT |