Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
0.0216 USDT |
1,103,248.3000 |
0.0216 USDT |
0.0216 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-04-19 |
0.0206 USDT |
12,179,945.1200 |
0.0200 USDT |
0.0200 USDT |
0.0206 USDT |
0.0213 USDT |
| 2025-04-18 |
0.0199 USDT |
728,593.3500 |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-04-17 |
0.0199 USDT |
686,100.9100 |
0.0204 USDT |
0.0204 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-04-16 |
0.0194 USDT |
410,847.0600 |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-04-15 |
0.0199 USDT |
19,320,870.0900 |
0.0197 USDT |
0.0195 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-04-14 |
0.0203 USDT |
15,086,519.6200 |
0.0206 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-04-13 |
0.0211 USDT |
251,757.0600 |
0.0203 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-04-12 |
0.0212 USDT |
1,141,845.0600 |
0.0214 USDT |
0.0214 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-04-11 |
0.0220 USDT |
4,130,499.9200 |
0.0221 USDT |
0.0220 USDT |
0.0222 USDT |
0.0220 USDT |
| 2025-04-10 |
0.0220 USDT |
2,133,737.8700 |
0.0216 USDT |
0.0215 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-09 |
0.0201 USDT |
1,079,853.0300 |
0.0227 USDT |
0.0227 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-04-08 |
0.0210 USDT |
16,322,040.3600 |
0.0210 USDT |
0.0203 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-04-07 |
0.0211 USDT |
9,123,383.7800 |
0.0210 USDT |
0.0209 USDT |
0.0210 USDT |
0.0214 USDT |
| 2025-04-06 |
0.0226 USDT |
0.0000 |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-04-05 |
0.0230 USDT |
1,289,482.4100 |
0.0228 USDT |
0.0227 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-04-04 |
0.0234 USDT |
553,956.1600 |
0.0234 USDT |
0.0234 USDT |
0.0235 USDT |
0.0234 USDT |
| 2025-04-03 |
0.0234 USDT |
749,680.2200 |
0.0231 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-04-02 |
0.0243 USDT |
1,075,997.8600 |
0.0244 USDT |
0.0242 USDT |
0.0244 USDT |
0.0242 USDT |
| 2025-04-01 |
0.0249 USDT |
925,890.7400 |
0.0252 USDT |
0.0252 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-03-31 |
0.0255 USDT |
93,024.0600 |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-03-30 |
0.0261 USDT |
15,831,407.8600 |
0.0260 USDT |
0.0259 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-03-29 |
0.0269 USDT |
402,368.0600 |
0.0261 USDT |
0.0260 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-03-28 |
0.0282 USDT |
21,218,458.9200 |
0.0276 USDT |
0.0274 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-03-27 |
0.0309 USDT |
2,715,926.5800 |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-03-26 |
0.0316 USDT |
1,552,861.2500 |
0.0313 USDT |
0.0312 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-03-25 |
0.0315 USDT |
22,887,446.0600 |
0.0315 USDT |
0.0311 USDT |
0.0313 USDT |
0.0315 USDT |
| 2025-03-24 |
0.0310 USDT |
41,432.1000 |
0.0319 USDT |
0.0319 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-03-23 |
0.0303 USDT |
9,424,227.0900 |
0.0302 USDT |
0.0296 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-03-22 |
0.0310 USDT |
15,376,136.4200 |
0.0310 USDT |
0.0306 USDT |
0.0307 USDT |
0.0307 USDT |
| 2025-03-21 |
0.0326 USDT |
542,263.2900 |
0.0318 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-03-20 |
0.0337 USDT |
15,109,143.2400 |
0.0330 USDT |
0.0329 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-03-19 |
0.0335 USDT |
4,565,783.4100 |
0.0346 USDT |
0.0346 USDT |
0.0348 USDT |
0.0347 USDT |
| 2025-03-18 |
0.0316 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-17 |
0.0303 USDT |
484,444.8700 |
0.0319 USDT |
0.0319 USDT |
0.0321 USDT |
0.0321 USDT |
| 2025-03-16 |
0.0291 USDT |
1,585,130.7800 |
0.0296 USDT |
0.0295 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-03-15 |
0.0300 USDT |
12,525,840.8500 |
0.0299 USDT |
0.0295 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-03-14 |
0.0292 USDT |
910,011.5100 |
0.0302 USDT |
0.0301 USDT |
0.0303 USDT |
0.0302 USDT |