Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0356 USDT |
2,412,662.5500 |
0.0348 USDT |
0.0347 USDT |
0.0350 USDT |
0.0348 USDT |
| 2025-08-26 |
0.0349 USDT |
1,931,352.5800 |
0.0358 USDT |
0.0357 USDT |
0.0362 USDT |
0.0361 USDT |
| 2025-08-25 |
0.0372 USDT |
60,755,487.4600 |
0.0374 USDT |
0.0359 USDT |
0.0361 USDT |
0.0359 USDT |
| 2025-08-24 |
0.0379 USDT |
2,790,887.0600 |
0.0378 USDT |
0.0377 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-08-23 |
0.0387 USDT |
29,461,895.7800 |
0.0384 USDT |
0.0379 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-08-22 |
0.0379 USDT |
691,780.7200 |
0.0396 USDT |
0.0393 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-08-21 |
0.0380 USDT |
590,799.9500 |
0.0371 USDT |
0.0370 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-08-20 |
0.0378 USDT |
53,137,847.8600 |
0.0376 USDT |
0.0373 USDT |
0.0377 USDT |
0.0389 USDT |
| 2025-08-19 |
0.0388 USDT |
4,787,947.4700 |
0.0382 USDT |
0.0380 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-08-18 |
0.0400 USDT |
929,793.7600 |
0.0398 USDT |
0.0396 USDT |
0.0398 USDT |
0.0397 USDT |
| 2025-08-17 |
0.0414 USDT |
336,845.3900 |
0.0417 USDT |
0.0414 USDT |
0.0418 USDT |
0.0414 USDT |
| 2025-08-16 |
0.0411 USDT |
21,539,551.1300 |
0.0414 USDT |
0.0407 USDT |
0.0410 USDT |
0.0411 USDT |
| 2025-08-15 |
0.0420 USDT |
3,484.5500 |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-08-14 |
0.0442 USDT |
54,600,787.5200 |
0.0439 USDT |
0.0426 USDT |
0.0428 USDT |
0.0427 USDT |
| 2025-08-13 |
0.0424 USDT |
38,219,631.2600 |
0.0431 USDT |
0.0424 USDT |
0.0429 USDT |
0.0439 USDT |
| 2025-08-12 |
0.0415 USDT |
1,988,588.0700 |
0.0431 USDT |
0.0430 USDT |
0.0433 USDT |
0.0433 USDT |
| 2025-08-11 |
0.0427 USDT |
26,854,060.9100 |
0.0430 USDT |
0.0413 USDT |
0.0421 USDT |
0.0428 USDT |
| 2025-08-10 |
0.0417 USDT |
6,203,153.4100 |
0.0415 USDT |
0.0414 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-08-09 |
0.0434 USDT |
131,830.1900 |
0.0437 USDT |
0.0437 USDT |
0.0438 USDT |
0.0438 USDT |
| 2025-08-08 |
0.0424 USDT |
13,512,937.6700 |
0.0421 USDT |
0.0415 USDT |
0.0419 USDT |
0.0429 USDT |
| 2025-08-07 |
0.0427 USDT |
10,797,787.6300 |
0.0435 USDT |
0.0422 USDT |
0.0427 USDT |
0.0428 USDT |
| 2025-08-06 |
0.0403 USDT |
5,792,179.5200 |
0.0421 USDT |
0.0419 USDT |
0.0425 USDT |
0.0439 USDT |
| 2025-08-05 |
0.0389 USDT |
3,921,026.2400 |
0.0379 USDT |
0.0376 USDT |
0.0379 USDT |
0.0383 USDT |
| 2025-08-04 |
0.0377 USDT |
4,718,128.2100 |
0.0394 USDT |
0.0389 USDT |
0.0395 USDT |
0.0398 USDT |
| 2025-08-03 |
0.0369 USDT |
4,036,477.4600 |
0.0370 USDT |
0.0364 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-08-02 |
0.0370 USDT |
12,242,304.0000 |
0.0370 USDT |
0.0361 USDT |
0.0364 USDT |
0.0364 USDT |
| 2025-08-01 |
0.0378 USDT |
15,282,147.9400 |
0.0383 USDT |
0.0373 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-07-31 |
0.0394 USDT |
16,567,727.0200 |
0.0397 USDT |
0.0391 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-07-30 |
0.0397 USDT |
16,346,438.7000 |
0.0394 USDT |
0.0386 USDT |
0.0394 USDT |
0.0387 USDT |
| 2025-07-29 |
0.0410 USDT |
9,887,871.9900 |
0.0405 USDT |
0.0388 USDT |
0.0399 USDT |
0.0402 USDT |
| 2025-07-28 |
0.0425 USDT |
9,632,047.5200 |
0.0423 USDT |
0.0416 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-07-27 |
0.0423 USDT |
9,892,763.1300 |
0.0420 USDT |
0.0419 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-07-26 |
0.0423 USDT |
2,229,550.1300 |
0.0432 USDT |
0.0427 USDT |
0.0429 USDT |
0.0428 USDT |
| 2025-07-25 |
0.0419 USDT |
14,761,947.1200 |
0.0417 USDT |
0.0409 USDT |
0.0413 USDT |
0.0415 USDT |
| 2025-07-24 |
0.0432 USDT |
6,491,262.3200 |
0.0438 USDT |
0.0429 USDT |
0.0429 USDT |
0.0429 USDT |
| 2025-07-23 |
0.0461 USDT |
10,540,100.9300 |
0.0451 USDT |
0.0433 USDT |
0.0441 USDT |
0.0442 USDT |
| 2025-07-22 |
0.0459 USDT |
7,951,423.9900 |
0.0457 USDT |
0.0456 USDT |
0.0459 USDT |
0.0459 USDT |
| 2025-07-21 |
0.0461 USDT |
14,856,287.8100 |
0.0473 USDT |
0.0467 USDT |
0.0469 USDT |
0.0472 USDT |
| 2025-07-20 |
0.0435 USDT |
7,760,098.7100 |
0.0442 USDT |
0.0440 USDT |
0.0443 USDT |
0.0446 USDT |
| 2025-07-19 |
0.0434 USDT |
4,052,989.2400 |
0.0426 USDT |
0.0425 USDT |
0.0427 USDT |
0.0430 USDT |
| 2025-07-18 |
0.0463 USDT |
20,692,287.7600 |
0.0468 USDT |
0.0449 USDT |
0.0450 USDT |
0.0451 USDT |
| 2025-07-17 |
0.0457 USDT |
17,745,852.0200 |
0.0460 USDT |
0.0454 USDT |
0.0457 USDT |
0.0456 USDT |
| 2025-07-16 |
0.0443 USDT |
439,141.0500 |
0.0442 USDT |
0.0441 USDT |
0.0444 USDT |
0.0443 USDT |
| 2025-07-15 |
0.0433 USDT |
3,434,568.4000 |
0.0426 USDT |
0.0424 USDT |
0.0436 USDT |
0.0436 USDT |
| 2025-07-14 |
0.0444 USDT |
47,931,363.4000 |
0.0437 USDT |
0.0436 USDT |
0.0441 USDT |
0.0441 USDT |
| 2025-07-13 |
0.0414 USDT |
14,721,838.1300 |
0.0410 USDT |
0.0410 USDT |
0.0415 USDT |
0.0433 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 |