Identifier on DigiFinex: alt1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.3000 USDT |
351,287.0000 |
0.2981 USDT |
0.2899 USDT |
0.2948 USDT |
0.2948 USDT |
| 2024-05-19 |
0.3104 USDT |
93,650.0000 |
0.2994 USDT |
0.2975 USDT |
0.3006 USDT |
0.2995 USDT |
| 2024-05-18 |
0.3245 USDT |
323,560.0000 |
0.3233 USDT |
0.3170 USDT |
0.3236 USDT |
0.3239 USDT |
| 2024-05-17 |
0.3134 USDT |
369,708.0000 |
0.3202 USDT |
0.3171 USDT |
0.3209 USDT |
0.3276 USDT |
| 2024-05-16 |
0.3113 USDT |
455,175.0000 |
0.3111 USDT |
0.2926 USDT |
0.2985 USDT |
0.2987 USDT |
| 2024-05-15 |
0.3035 USDT |
639,119.0000 |
0.3096 USDT |
0.3069 USDT |
0.3121 USDT |
0.3164 USDT |
| 2024-05-14 |
0.2951 USDT |
398,219.0000 |
0.2927 USDT |
0.2862 USDT |
0.2923 USDT |
0.2892 USDT |
| 2024-05-13 |
0.3045 USDT |
851,449.0000 |
0.3045 USDT |
0.2913 USDT |
0.2948 USDT |
0.2989 USDT |
| 2024-05-12 |
0.3227 USDT |
115,228.0000 |
0.3231 USDT |
0.3156 USDT |
0.3198 USDT |
0.3178 USDT |
| 2024-05-11 |
0.3265 USDT |
87,346.0000 |
0.3284 USDT |
0.3229 USDT |
0.3248 USDT |
0.3240 USDT |
| 2024-05-10 |
0.3321 USDT |
385,865.0000 |
0.3254 USDT |
0.3182 USDT |
0.3237 USDT |
0.3250 USDT |
| 2024-05-09 |
0.3341 USDT |
186,413.0000 |
0.3350 USDT |
0.3329 USDT |
0.3363 USDT |
0.3443 USDT |
| 2024-05-08 |
0.3370 USDT |
459,079.0000 |
0.3347 USDT |
0.3222 USDT |
0.3300 USDT |
0.3272 USDT |
| 2024-05-07 |
0.3651 USDT |
245,126.0000 |
0.3646 USDT |
0.3587 USDT |
0.3639 USDT |
0.3587 USDT |
| 2024-05-06 |
0.3752 USDT |
443,562.0000 |
0.3722 USDT |
0.3592 USDT |
0.3647 USDT |
0.3641 USDT |
| 2024-05-05 |
0.3778 USDT |
235,269.0000 |
0.3818 USDT |
0.3685 USDT |
0.3722 USDT |
0.3717 USDT |
| 2024-05-04 |
0.3921 USDT |
440,342.0000 |
0.3927 USDT |
0.3851 USDT |
0.3900 USDT |
0.3923 USDT |
| 2024-05-03 |
0.3801 USDT |
326,446.0000 |
0.3855 USDT |
0.3855 USDT |
0.3904 USDT |
0.3921 USDT |
| 2024-05-02 |
0.3503 USDT |
911,715.0000 |
0.3510 USDT |
0.3458 USDT |
0.3546 USDT |
0.3618 USDT |
| 2024-05-01 |
0.3309 USDT |
769,950.0000 |
0.3243 USDT |
0.3219 USDT |
0.3316 USDT |
0.3405 USDT |
| 2024-04-30 |
0.3600 USDT |
700,265.0000 |
0.3494 USDT |
0.3345 USDT |
0.3405 USDT |
0.3390 USDT |
| 2024-04-29 |
0.3762 USDT |
266,765.0000 |
0.3742 USDT |
0.3704 USDT |
0.3759 USDT |
0.3719 USDT |
| 2024-04-28 |
0.3862 USDT |
886,348.0000 |
0.3806 USDT |
0.3766 USDT |
0.3819 USDT |
0.3941 USDT |
| 2024-04-27 |
0.3584 USDT |
200,225.0000 |
0.3668 USDT |
0.3569 USDT |
0.3602 USDT |
0.3595 USDT |
| 2024-04-26 |
0.3769 USDT |
187,760.0000 |
0.3749 USDT |
0.3642 USDT |
0.3718 USDT |
0.3645 USDT |
| 2024-04-25 |
0.3814 USDT |
605,981.0000 |
0.3727 USDT |
0.3696 USDT |
0.3780 USDT |
0.3927 USDT |
| 2024-04-24 |
0.4072 USDT |
430,771.0000 |
0.3935 USDT |
0.3825 USDT |
0.3871 USDT |
0.3853 USDT |
| 2024-04-23 |
0.4271 USDT |
444,325.0000 |
0.4169 USDT |
0.4135 USDT |
0.4182 USDT |
0.4192 USDT |
| 2024-04-22 |
0.4314 USDT |
227,339.0000 |
0.4339 USDT |
0.4307 USDT |
0.4371 USDT |
0.4356 USDT |
| 2024-04-21 |
0.4253 USDT |
156,489.0000 |
0.4163 USDT |
0.4133 USDT |
0.4163 USDT |
0.4181 USDT |
| 2024-04-20 |
0.4086 USDT |
304,251.0000 |
0.4258 USDT |
0.4258 USDT |
0.4305 USDT |
0.4304 USDT |
| 2024-04-19 |
0.3774 USDT |
533,753.0000 |
0.3857 USDT |
0.3782 USDT |
0.3886 USDT |
0.3990 USDT |
| 2024-04-18 |
0.3710 USDT |
252,692.0000 |
0.3710 USDT |
0.3683 USDT |
0.3766 USDT |
0.3763 USDT |
| 2024-04-17 |
0.3789 USDT |
1,048,514.0000 |
0.3717 USDT |
0.3569 USDT |
0.3698 USDT |
0.3810 USDT |
| 2024-04-16 |
0.3967 USDT |
997,869.0000 |
0.3914 USDT |
0.3751 USDT |
0.3869 USDT |
0.3854 USDT |
| 2024-04-15 |
0.4302 USDT |
623,763.0000 |
0.4254 USDT |
0.3885 USDT |
0.4087 USDT |
0.4032 USDT |
| 2024-04-14 |
0.4096 USDT |
863,339.0000 |
0.4096 USDT |
0.3971 USDT |
0.4101 USDT |
0.4098 USDT |
| 2024-04-13 |
0.4796 USDT |
1,194,412.0000 |
0.4940 USDT |
0.4329 USDT |
0.4573 USDT |
0.4564 USDT |
| 2024-04-12 |
0.5382 USDT |
2,319,485.0000 |
0.5606 USDT |
0.4480 USDT |
0.4873 USDT |
0.4846 USDT |
| 2024-04-11 |
0.5679 USDT |
508,521.0000 |
0.5636 USDT |
0.5582 USDT |
0.5648 USDT |
0.5585 USDT |
| 2024-04-10 |
0.5860 USDT |
1,264,895.0000 |
0.6042 USDT |
0.5794 USDT |
0.5910 USDT |
0.5893 USDT |
| 2024-04-09 |
0.6301 USDT |
1,095,855.0000 |
0.6015 USDT |
0.5878 USDT |
0.6037 USDT |
0.6049 USDT |
| 2024-04-08 |
0.6215 USDT |
287,074.0000 |
0.6502 USDT |
0.6312 USDT |
0.6402 USDT |
0.6423 USDT |
| 2024-04-07 |
0.5806 USDT |
1,405,848.0000 |
0.5790 USDT |
0.5752 USDT |
0.5964 USDT |
0.6113 USDT |
| 2024-04-06 |
0.5390 USDT |
353,278.0000 |
0.5386 USDT |
0.5354 USDT |
0.5419 USDT |
0.5462 USDT |
| 2024-04-05 |
0.5166 USDT |
336,300.0000 |
0.5315 USDT |
0.5229 USDT |
0.5258 USDT |
0.5229 USDT |
| 2024-04-04 |
0.5364 USDT |
780,199.0000 |
0.5428 USDT |
0.5425 USDT |
0.5544 USDT |
0.5478 USDT |
| 2024-04-03 |
0.5372 USDT |
829,139.0000 |
0.5488 USDT |
0.5244 USDT |
0.5330 USDT |
0.5274 USDT |
| 2024-04-02 |
0.5407 USDT |
373,634.0000 |
0.5422 USDT |
0.5303 USDT |
0.5363 USDT |
0.5320 USDT |
| 2024-04-01 |
0.5825 USDT |
1,031,199.0000 |
0.5798 USDT |
0.5492 USDT |
0.5616 USDT |
0.5613 USDT |