Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
0.0706 USDT |
1,812,230.2100 |
0.0728 USDT |
0.0713 USDT |
0.0718 USDT |
0.0733 USDT |
| 2025-01-21 |
0.0677 USDT |
3,703,814.2300 |
0.0677 USDT |
0.0672 USDT |
0.0682 USDT |
0.0706 USDT |
| 2025-01-20 |
0.0686 USDT |
144,055.2100 |
0.0688 USDT |
0.0687 USDT |
0.0691 USDT |
0.0690 USDT |
| 2025-01-19 |
0.0759 USDT |
4,518,130.4200 |
0.0734 USDT |
0.0725 USDT |
0.0733 USDT |
0.0757 USDT |
| 2025-01-18 |
0.0825 USDT |
264,241.2100 |
0.0775 USDT |
0.0774 USDT |
0.0780 USDT |
0.0776 USDT |
| 2025-01-17 |
0.0852 USDT |
2,239,980.3700 |
0.0844 USDT |
0.0841 USDT |
0.0847 USDT |
0.0868 USDT |
| 2025-01-16 |
0.0881 USDT |
1,622,796.3800 |
0.0877 USDT |
0.0865 USDT |
0.0873 USDT |
0.0867 USDT |
| 2025-01-15 |
0.0858 USDT |
2,507,223.9900 |
0.0846 USDT |
0.0846 USDT |
0.0854 USDT |
0.0906 USDT |
| 2025-01-14 |
0.0859 USDT |
1,271,580.9800 |
0.0861 USDT |
0.0834 USDT |
0.0843 USDT |
0.0835 USDT |
| 2025-01-13 |
0.0853 USDT |
1,378,317.8500 |
0.0796 USDT |
0.0796 USDT |
0.0814 USDT |
0.0820 USDT |
| 2025-01-12 |
0.0891 USDT |
71,015.3900 |
0.0902 USDT |
0.0897 USDT |
0.0905 USDT |
0.0903 USDT |
| 2025-01-11 |
0.0835 USDT |
372,048.3400 |
0.0830 USDT |
0.0830 USDT |
0.0836 USDT |
0.0837 USDT |
| 2025-01-10 |
0.0801 USDT |
1,776,545.9300 |
0.0825 USDT |
0.0818 USDT |
0.0831 USDT |
0.0861 USDT |
| 2025-01-09 |
0.0757 USDT |
1,227,392.6800 |
0.0737 USDT |
0.0723 USDT |
0.0739 USDT |
0.0744 USDT |
| 2025-01-08 |
0.0788 USDT |
2,890,777.2000 |
0.0788 USDT |
0.0747 USDT |
0.0773 USDT |
0.0773 USDT |
| 2025-01-07 |
0.0841 USDT |
153,722.8800 |
0.0797 USDT |
0.0795 USDT |
0.0805 USDT |
0.0805 USDT |
| 2025-01-06 |
0.0842 USDT |
139,384.2300 |
0.0867 USDT |
0.0867 USDT |
0.0874 USDT |
0.0871 USDT |
| 2025-01-05 |
0.0854 USDT |
520,536.5300 |
0.0845 USDT |
0.0838 USDT |
0.0845 USDT |
0.0852 USDT |
| 2025-01-04 |
0.0885 USDT |
1,142,545.8200 |
0.0888 USDT |
0.0858 USDT |
0.0866 USDT |
0.0869 USDT |
| 2025-01-03 |
0.0879 USDT |
2,293,987.8200 |
0.0866 USDT |
0.0856 USDT |
0.0863 USDT |
0.0905 USDT |
| 2025-01-02 |
0.0875 USDT |
1,951,672.8300 |
0.0909 USDT |
0.0884 USDT |
0.0896 USDT |
0.0891 USDT |
| 2025-01-01 |
0.0837 USDT |
665,802.3900 |
0.0822 USDT |
0.0815 USDT |
0.0822 USDT |
0.0825 USDT |
| 2024-12-31 |
0.0851 USDT |
1,437,342.1100 |
0.0861 USDT |
0.0839 USDT |
0.0844 USDT |
0.0839 USDT |
| 2024-12-30 |
0.0875 USDT |
1,120,200.1400 |
0.0878 USDT |
0.0856 USDT |
0.0863 USDT |
0.0863 USDT |
| 2024-12-29 |
0.0896 USDT |
135,152.4400 |
0.0880 USDT |
0.0879 USDT |
0.0884 USDT |
0.0881 USDT |
| 2024-12-28 |
0.0896 USDT |
860,354.6400 |
0.0897 USDT |
0.0892 USDT |
0.0898 USDT |
0.0905 USDT |
| 2024-12-27 |
0.0933 USDT |
1,896,992.8400 |
0.0940 USDT |
0.0901 USDT |
0.0906 USDT |
0.0905 USDT |
| 2024-12-26 |
0.0890 USDT |
6,728.2700 |
0.0917 USDT |
0.0916 USDT |
0.0918 USDT |
0.0918 USDT |
| 2024-12-25 |
0.0886 USDT |
55,768.9700 |
0.0870 USDT |
0.0869 USDT |
0.0873 USDT |
0.0872 USDT |