Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0131 USDT |
6,045,820.1400 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-12-04 |
0.0136 USDT |
70,207,915.6900 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0145 USDT |
| 2025-12-03 |
0.0133 USDT |
3,163,909.5000 |
0.0138 USDT |
0.0136 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-12-02 |
0.0125 USDT |
97,927,038.9100 |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0137 USDT |
| 2025-12-01 |
0.0123 USDT |
155,919,615.1400 |
0.0129 USDT |
0.0119 USDT |
0.0120 USDT |
0.0122 USDT |
| 2025-11-30 |
0.0130 USDT |
23,861,648.1400 |
0.0129 USDT |
0.0125 USDT |
0.0126 USDT |
0.0127 USDT |
| 2025-11-29 |
0.0133 USDT |
25,609,726.2900 |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-11-28 |
0.0139 USDT |
78,919,345.8900 |
0.0141 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-11-27 |
0.0137 USDT |
659,026.4000 |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-11-26 |
0.0134 USDT |
3,469,253.0900 |
0.0133 USDT |
0.0132 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-11-25 |
0.0136 USDT |
5,111,595.2800 |
0.0134 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-11-24 |
0.0136 USDT |
3,141,034.6700 |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-11-23 |
0.0139 USDT |
575,707.0400 |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-11-22 |
0.0140 USDT |
27,247,432.8800 |
0.0141 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-11-21 |
0.0145 USDT |
93,289,992.0600 |
0.0144 USDT |
0.0136 USDT |
0.0139 USDT |
0.0141 USDT |
| 2025-11-20 |
0.0156 USDT |
41,961,172.2000 |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0159 USDT |
| 2025-11-19 |
0.0163 USDT |
774,269.6900 |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-11-18 |
0.0161 USDT |
88,489,020.2500 |
0.0158 USDT |
0.0158 USDT |
0.0159 USDT |
0.0162 USDT |
| 2025-11-17 |
0.0169 USDT |
19,213,846.7300 |
0.0169 USDT |
0.0169 USDT |
0.0170 USDT |
0.0171 USDT |
| 2025-11-16 |
0.0173 USDT |
31,538,091.6600 |
0.0177 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-11-15 |
0.0179 USDT |
672,913.7500 |
0.0180 USDT |
0.0180 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-11-14 |
0.0190 USDT |
70,256,282.6900 |
0.0198 USDT |
0.0180 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-11-13 |
0.0196 USDT |
2,678,694.7400 |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-11-12 |
0.0195 USDT |
1,026,494.7400 |
0.0195 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-11-11 |
0.0201 USDT |
1,640,672.6100 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-11-10 |
0.0201 USDT |
224,153.0400 |
0.0202 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-11-09 |
0.0200 USDT |
93,998.4200 |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-11-08 |
0.0186 USDT |
1,411,205.6000 |
0.0208 USDT |
0.0207 USDT |
0.0208 USDT |
0.0207 USDT |
| 2025-11-07 |
0.0159 USDT |
16,452,709.5500 |
0.0158 USDT |
0.0156 USDT |
0.0158 USDT |
0.0161 USDT |
| 2025-11-06 |
0.0165 USDT |
2,706,252.8200 |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-11-05 |
0.0165 USDT |
792,429.8700 |
0.0168 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-11-04 |
0.0175 USDT |
16,536,899.2300 |
0.0179 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-11-03 |
0.0195 USDT |
3,554,645.4500 |
0.0195 USDT |
0.0176 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-11-02 |
0.0209 USDT |
223,436.6200 |
0.0204 USDT |
0.0203 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-11-01 |
0.0219 USDT |
277,857.3400 |
0.0208 USDT |
0.0208 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-10-31 |
0.0220 USDT |
15,611,891.3400 |
0.0217 USDT |
0.0214 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-10-30 |
0.0230 USDT |
41,320,697.9200 |
0.0228 USDT |
0.0215 USDT |
0.0221 USDT |
0.0218 USDT |
| 2025-10-29 |
0.0239 USDT |
8,286,956.8600 |
0.0237 USDT |
0.0233 USDT |
0.0239 USDT |
0.0234 USDT |
| 2025-10-28 |
0.0248 USDT |
297,351.5900 |
0.0246 USDT |
0.0245 USDT |
0.0246 USDT |
0.0245 USDT |
| 2025-10-27 |
0.0265 USDT |
65,856,568.3100 |
0.0270 USDT |
0.0253 USDT |
0.0255 USDT |
0.0256 USDT |
| 2025-10-26 |
0.0265 USDT |
2,649,015.2200 |
0.0265 USDT |
0.0265 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-10-25 |
0.0257 USDT |
24,134,688.2400 |
0.0253 USDT |
0.0253 USDT |
0.0256 USDT |
0.0265 USDT |
| 2025-10-24 |
0.0247 USDT |
47,353,673.6600 |
0.0240 USDT |
0.0239 USDT |
0.0243 USDT |
0.0245 USDT |
| 2025-10-23 |
0.0261 USDT |
5,646,807.2200 |
0.0244 USDT |
0.0234 USDT |
0.0244 USDT |
0.0235 USDT |
| 2025-10-22 |
0.0276 USDT |
62,109,651.4400 |
0.0273 USDT |
0.0267 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-10-21 |
0.0288 USDT |
3,267,220.5000 |
0.0291 USDT |
0.0290 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-10-20 |
0.0301 USDT |
2,544,408.3300 |
0.0296 USDT |
0.0296 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-10-19 |
0.0300 USDT |
2,796,276.7300 |
0.0300 USDT |
0.0299 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-10-18 |
0.0299 USDT |
17,570,199.1000 |
0.0304 USDT |
0.0297 USDT |
0.0300 USDT |
0.0306 USDT |
| 2025-10-17 |
0.0297 USDT |
103,365,382.1200 |
0.0292 USDT |
0.0285 USDT |
0.0293 USDT |
0.0291 USDT |