Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0683 USDT |
14,176,553.6900 |
0.0694 USDT |
0.0683 USDT |
0.0691 USDT |
0.0693 USDT |
| 2025-05-19 |
0.0676 USDT |
12,421,644.1900 |
0.0654 USDT |
0.0653 USDT |
0.0663 USDT |
0.0673 USDT |
| 2025-05-18 |
0.0710 USDT |
2,431,987.9900 |
0.0699 USDT |
0.0697 USDT |
0.0701 USDT |
0.0700 USDT |
| 2025-05-17 |
0.0723 USDT |
8,931,059.9500 |
0.0730 USDT |
0.0715 USDT |
0.0718 USDT |
0.0715 USDT |
| 2025-05-16 |
0.0686 USDT |
13,417,389.3300 |
0.0689 USDT |
0.0689 USDT |
0.0697 USDT |
0.0732 USDT |
| 2025-05-15 |
0.0649 USDT |
1,524,649.5300 |
0.0648 USDT |
0.0646 USDT |
0.0650 USDT |
0.0648 USDT |
| 2025-05-14 |
0.0656 USDT |
466,721.3400 |
0.0652 USDT |
0.0650 USDT |
0.0653 USDT |
0.0650 USDT |
| 2025-05-13 |
0.0608 USDT |
239,920.1200 |
0.0651 USDT |
0.0649 USDT |
0.0652 USDT |
0.0652 USDT |
| 2025-05-12 |
0.0635 USDT |
526,575.3900 |
0.0611 USDT |
0.0609 USDT |
0.0612 USDT |
0.0610 USDT |
| 2025-05-11 |
0.0629 USDT |
818,359.2300 |
0.0615 USDT |
0.0613 USDT |
0.0616 USDT |
0.0614 USDT |
| 2025-05-10 |
0.0607 USDT |
1,597,683.7100 |
0.0627 USDT |
0.0627 USDT |
0.0634 USDT |
0.0633 USDT |
| 2025-05-09 |
0.0566 USDT |
22,167,980.2900 |
0.0568 USDT |
0.0559 USDT |
0.0563 USDT |
0.0604 USDT |
| 2025-05-08 |
0.0513 USDT |
30,470,625.0700 |
0.0496 USDT |
0.0496 USDT |
0.0511 USDT |
0.0566 USDT |
| 2025-05-07 |
0.0451 USDT |
1,355,247.8800 |
0.0471 USDT |
0.0470 USDT |
0.0473 USDT |
0.0471 USDT |
| 2025-05-06 |
0.0439 USDT |
422,845.6700 |
0.0441 USDT |
0.0441 USDT |
0.0442 USDT |
0.0441 USDT |
| 2025-05-05 |
0.0418 USDT |
1,052,214.5200 |
0.0440 USDT |
0.0439 USDT |
0.0442 USDT |
0.0440 USDT |
| 2025-05-04 |
0.0412 USDT |
913,697.4200 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0410 USDT |
| 2025-05-03 |
0.0423 USDT |
463,247.9000 |
0.0420 USDT |
0.0420 USDT |
0.0421 USDT |
0.0420 USDT |
| 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 |