Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |