Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.0288 USDT |
16,490,299.1100 |
0.0294 USDT |
0.0275 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-03-12 |
0.0291 USDT |
29,804,044.4000 |
0.0285 USDT |
0.0284 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-03-11 |
0.0260 USDT |
2,718,791.7900 |
0.0273 USDT |
0.0273 USDT |
0.0275 USDT |
0.0274 USDT |
| 2025-03-10 |
0.0260 USDT |
47,766,161.4100 |
0.0252 USDT |
0.0252 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-03-09 |
0.0292 USDT |
7,015,851.3900 |
0.0280 USDT |
0.0271 USDT |
0.0274 USDT |
0.0273 USDT |
| 2025-03-08 |
0.0309 USDT |
12,727,793.6200 |
0.0306 USDT |
0.0295 USDT |
0.0298 USDT |
0.0301 USDT |
| 2025-03-07 |
0.0348 USDT |
4,953,581.2100 |
0.0336 USDT |
0.0336 USDT |
0.0338 USDT |
0.0336 USDT |
| 2025-03-06 |
0.0368 USDT |
23,621,836.7400 |
0.0372 USDT |
0.0357 USDT |
0.0359 USDT |
0.0358 USDT |
| 2025-03-05 |
0.0374 USDT |
728,544.0200 |
0.0377 USDT |
0.0377 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-03-04 |
0.0382 USDT |
878,283.7100 |
0.0364 USDT |
0.0363 USDT |
0.0365 USDT |
0.0363 USDT |
| 2025-03-03 |
0.0424 USDT |
25,068,405.3200 |
0.0415 USDT |
0.0392 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-03-02 |
0.0411 USDT |
25,932,428.8800 |
0.0402 USDT |
0.0399 USDT |
0.0403 USDT |
0.0427 USDT |
| 2025-03-01 |
0.0403 USDT |
3,124,364.2100 |
0.0395 USDT |
0.0395 USDT |
0.0396 USDT |
0.0397 USDT |
| 2025-02-28 |
0.0383 USDT |
4,390,304.2200 |
0.0397 USDT |
0.0396 USDT |
0.0399 USDT |
0.0400 USDT |
| 2025-02-27 |
0.0406 USDT |
3,581,237.2500 |
0.0400 USDT |
0.0400 USDT |
0.0401 USDT |
0.0402 USDT |
| 2025-02-26 |
0.0412 USDT |
6,961,519.1600 |
0.0410 USDT |
0.0397 USDT |
0.0401 USDT |
0.0407 USDT |
| 2025-02-25 |
0.0415 USDT |
6,299,831.6200 |
0.0398 USDT |
0.0397 USDT |
0.0400 USDT |
0.0413 USDT |
| 2025-02-24 |
0.0478 USDT |
5,661,213.3500 |
0.0466 USDT |
0.0461 USDT |
0.0463 USDT |
0.0462 USDT |
| 2025-02-23 |
0.0507 USDT |
4,658,679.6200 |
0.0507 USDT |
0.0500 USDT |
0.0504 USDT |
0.0501 USDT |
| 2025-02-22 |
0.0508 USDT |
4,452,722.8700 |
0.0507 USDT |
0.0507 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-02-21 |
0.0521 USDT |
7,082,179.9600 |
0.0521 USDT |
0.0508 USDT |
0.0510 USDT |
0.0509 USDT |
| 2025-02-20 |
0.0510 USDT |
5,006,960.3200 |
0.0509 USDT |
0.0509 USDT |
0.0511 USDT |
0.0516 USDT |
| 2025-02-19 |
0.0518 USDT |
3,949,633.5700 |
0.0511 USDT |
0.0508 USDT |
0.0511 USDT |
0.0510 USDT |
| 2025-02-18 |
0.0530 USDT |
6,856,433.0200 |
0.0508 USDT |
0.0503 USDT |
0.0509 USDT |
0.0524 USDT |
| 2025-02-17 |
0.0561 USDT |
6,743,486.5500 |
0.0557 USDT |
0.0552 USDT |
0.0554 USDT |
0.0558 USDT |
| 2025-02-16 |
0.0589 USDT |
9,470,602.0300 |
0.0575 USDT |
0.0567 USDT |
0.0569 USDT |
0.0567 USDT |
| 2025-02-15 |
0.0582 USDT |
5,896,364.5300 |
0.0584 USDT |
0.0576 USDT |
0.0581 USDT |
0.0577 USDT |
| 2025-02-14 |
0.0536 USDT |
504,958.2700 |
0.0576 USDT |
0.0575 USDT |
0.0577 USDT |
0.0577 USDT |
| 2025-02-13 |
0.0520 USDT |
7,180,041.8600 |
0.0521 USDT |
0.0506 USDT |
0.0508 USDT |
0.0507 USDT |
| 2025-02-12 |
0.0527 USDT |
783,600.5500 |
0.0506 USDT |
0.0506 USDT |
0.0515 USDT |
0.0515 USDT |
| 2025-02-11 |
0.0564 USDT |
4,759,351.4500 |
0.0573 USDT |
0.0540 USDT |
0.0544 USDT |
0.0544 USDT |
| 2025-02-10 |
0.0547 USDT |
4,271,268.7700 |
0.0543 USDT |
0.0542 USDT |
0.0549 USDT |
0.0551 USDT |
| 2025-02-09 |
0.0551 USDT |
4,231,532.8200 |
0.0551 USDT |
0.0539 USDT |
0.0541 USDT |
0.0539 USDT |
| 2025-02-08 |
0.0538 USDT |
3,416,634.6900 |
0.0531 USDT |
0.0530 USDT |
0.0533 USDT |
0.0552 USDT |
| 2025-02-07 |
0.0552 USDT |
5,980,847.4500 |
0.0619 USDT |
0.0545 USDT |
0.0553 USDT |
0.0545 USDT |
| 2025-02-06 |
0.0556 USDT |
4,751,472.8200 |
0.0541 USDT |
0.0521 USDT |
0.0529 USDT |
0.0529 USDT |
| 2025-02-05 |
0.0537 USDT |
4,131,224.2800 |
0.0543 USDT |
0.0533 USDT |
0.0541 USDT |
0.0540 USDT |
| 2025-02-04 |
0.0539 USDT |
46,342.0000 |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
| 2025-02-03 |
0.0515 USDT |
547,829.1000 |
0.0553 USDT |
0.0542 USDT |
0.0555 USDT |
0.0542 USDT |
| 2025-02-02 |
0.0562 USDT |
2,914,604.0300 |
0.0549 USDT |
0.0510 USDT |
0.0528 USDT |
0.0533 USDT |
| 2025-02-01 |
0.0621 USDT |
1,377,421.6900 |
0.0591 USDT |
0.0586 USDT |
0.0597 USDT |
0.0605 USDT |
| 2025-01-31 |
0.0633 USDT |
1,220,606.7000 |
0.0648 USDT |
0.0640 USDT |
0.0645 USDT |
0.0647 USDT |
| 2025-01-30 |
0.0606 USDT |
2,361,047.0700 |
0.0620 USDT |
0.0606 USDT |
0.0614 USDT |
0.0615 USDT |
| 2025-01-29 |
0.0578 USDT |
1,151,137.3800 |
0.0593 USDT |
0.0592 USDT |
0.0607 USDT |
0.0602 USDT |
| 2025-01-28 |
0.0622 USDT |
1,677,813.9700 |
0.0626 USDT |
0.0607 USDT |
0.0619 USDT |
0.0607 USDT |
| 2025-01-27 |
0.0625 USDT |
509,248.4600 |
0.0630 USDT |
0.0629 USDT |
0.0635 USDT |
0.0632 USDT |
| 2025-01-26 |
0.0666 USDT |
1,317,570.8300 |
0.0663 USDT |
0.0655 USDT |
0.0664 USDT |
0.0662 USDT |
| 2025-01-25 |
0.0686 USDT |
1,695,602.4300 |
0.0681 USDT |
0.0662 USDT |
0.0675 USDT |
0.0664 USDT |
| 2025-01-24 |
0.0698 USDT |
2,222,052.7000 |
0.0701 USDT |
0.0693 USDT |
0.0700 USDT |
0.0697 USDT |
| 2025-01-23 |
0.0707 USDT |
4,482,316.9100 |
0.0680 USDT |
0.0674 USDT |
0.0680 USDT |
0.0710 USDT |