Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-13 |
0.0418 USDT |
3,337,239.6800 |
0.0406 USDT |
0.0405 USDT |
0.0408 USDT |
0.0413 USDT |
| 2025-07-12 |
0.0422 USDT |
15,566,385.8300 |
0.0428 USDT |
0.0407 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-07-11 |
0.0407 USDT |
24,025,816.1000 |
0.0413 USDT |
0.0408 USDT |
0.0413 USDT |
0.0424 USDT |
| 2025-07-10 |
0.0387 USDT |
5,536,935.3200 |
0.0393 USDT |
0.0386 USDT |
0.0393 USDT |
0.0391 USDT |
| 2025-07-09 |
0.0377 USDT |
30,121,860.7500 |
0.0382 USDT |
0.0365 USDT |
0.0374 USDT |
0.0376 USDT |
| 2025-07-08 |
0.0384 USDT |
520,224.6800 |
0.0383 USDT |
0.0382 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-07-07 |
0.0400 USDT |
285,107.4400 |
0.0397 USDT |
0.0396 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-07-06 |
0.0402 USDT |
197,585.9000 |
0.0398 USDT |
0.0396 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-07-05 |
0.0411 USDT |
3,954,691.5300 |
0.0409 USDT |
0.0404 USDT |
0.0405 USDT |
0.0405 USDT |
| 2025-07-04 |
0.0427 USDT |
159,011.2600 |
0.0413 USDT |
0.0413 USDT |
0.0415 USDT |
0.0414 USDT |
| 2025-07-03 |
0.0449 USDT |
29,234,485.7700 |
0.0450 USDT |
0.0434 USDT |
0.0443 USDT |
0.0434 USDT |
| 2025-07-02 |
0.0413 USDT |
4,230,842.9400 |
0.0449 USDT |
0.0445 USDT |
0.0451 USDT |
0.0448 USDT |
| 2025-07-01 |
0.0419 USDT |
1,275,320.6500 |
0.0417 USDT |
0.0416 USDT |
0.0418 USDT |
0.0417 USDT |
| 2025-06-30 |
0.0414 USDT |
302,632.9400 |
0.0415 USDT |
0.0415 USDT |
0.0416 USDT |
0.0415 USDT |
| 2025-06-29 |
0.0413 USDT |
11,280,874.3000 |
0.0417 USDT |
0.0411 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-06-28 |
0.0409 USDT |
4,946,214.8900 |
0.0404 USDT |
0.0402 USDT |
0.0405 USDT |
0.0408 USDT |
| 2025-06-27 |
0.0411 USDT |
25,275,779.2400 |
0.0411 USDT |
0.0410 USDT |
0.0413 USDT |
0.0416 USDT |
| 2025-06-26 |
0.0422 USDT |
17,112,388.3800 |
0.0425 USDT |
0.0409 USDT |
0.0412 USDT |
0.0410 USDT |
| 2025-06-25 |
0.0438 USDT |
755,924.3800 |
0.0421 USDT |
0.0419 USDT |
0.0421 USDT |
0.0420 USDT |
| 2025-06-24 |
0.0393 USDT |
31,317,668.6400 |
0.0410 USDT |
0.0409 USDT |
0.0412 USDT |
0.0435 USDT |
| 2025-06-23 |
0.0342 USDT |
34,315,860.0300 |
0.0354 USDT |
0.0348 USDT |
0.0350 USDT |
0.0365 USDT |
| 2025-06-22 |
0.0353 USDT |
6,240,439.8100 |
0.0332 USDT |
0.0331 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-06-21 |
0.0401 USDT |
290,424.0700 |
0.0390 USDT |
0.0390 USDT |
0.0392 USDT |
0.0390 USDT |
| 2025-06-20 |
0.0440 USDT |
4,813,491.4500 |
0.0441 USDT |
0.0440 USDT |
0.0453 USDT |
0.0452 USDT |
| 2025-06-19 |
0.0440 USDT |
904,364.4400 |
0.0436 USDT |
0.0435 USDT |
0.0439 USDT |
0.0438 USDT |
| 2025-06-18 |
0.0455 USDT |
748,395.8500 |
0.0472 USDT |
0.0471 USDT |
0.0473 USDT |
0.0472 USDT |
| 2025-06-17 |
0.0468 USDT |
44,681.5900 |
0.0447 USDT |
0.0446 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-06-16 |
0.0533 USDT |
13,679,601.6400 |
0.0533 USDT |
0.0525 USDT |
0.0531 USDT |
0.0525 USDT |
| 2025-06-15 |
0.0543 USDT |
6,464,844.6300 |
0.0541 USDT |
0.0534 USDT |
0.0536 USDT |
0.0538 USDT |
| 2025-06-14 |
0.0555 USDT |
5,858,641.2200 |
0.0561 USDT |
0.0558 USDT |
0.0560 USDT |
0.0561 USDT |
| 2025-06-13 |
0.0595 USDT |
19,763,927.8800 |
0.0573 USDT |
0.0505 USDT |
0.0517 USDT |
0.0526 USDT |
| 2025-06-12 |
0.0668 USDT |
12,870,112.4400 |
0.0650 USDT |
0.0632 USDT |
0.0638 USDT |
0.0643 USDT |
| 2025-06-11 |
0.0613 USDT |
30,680,255.4600 |
0.0611 USDT |
0.0604 USDT |
0.0609 USDT |
0.0630 USDT |
| 2025-06-10 |
0.0592 USDT |
23,337,634.3700 |
0.0620 USDT |
0.0603 USDT |
0.0605 USDT |
0.0603 USDT |
| 2025-06-09 |
0.0562 USDT |
1,477,972.6500 |
0.0567 USDT |
0.0566 USDT |
0.0571 USDT |
0.0571 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 |