Identifier on DigiFinex: alt1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.4430 USDT |
1,335,911.0000 |
0.4380 USDT |
0.4188 USDT |
0.4350 USDT |
0.4737 USDT |
| 2024-03-19 |
0.4476 USDT |
455,483.0000 |
0.4668 USDT |
0.4562 USDT |
0.4664 USDT |
0.4615 USDT |
| 2024-03-18 |
0.5085 USDT |
545,335.0000 |
0.4909 USDT |
0.4710 USDT |
0.4784 USDT |
0.4794 USDT |
| 2024-03-17 |
0.5252 USDT |
223,680.0000 |
0.5339 USDT |
0.5254 USDT |
0.5323 USDT |
0.5356 USDT |
| 2024-03-16 |
0.5125 USDT |
1,014,841.0000 |
0.5061 USDT |
0.4779 USDT |
0.5055 USDT |
0.4996 USDT |
| 2024-03-15 |
0.5061 USDT |
485,764.5000 |
0.4994 USDT |
0.4854 USDT |
0.4962 USDT |
0.4987 USDT |
| 2024-03-14 |
0.5497 USDT |
457,744.9000 |
0.5463 USDT |
0.5200 USDT |
0.5418 USDT |
0.5461 USDT |
| 2024-03-13 |
0.5900 USDT |
555,882.5000 |
0.5747 USDT |
0.5704 USDT |
0.5765 USDT |
0.5742 USDT |
| 2024-03-12 |
0.6011 USDT |
562,998.5000 |
0.5895 USDT |
0.5617 USDT |
0.5985 USDT |
0.5981 USDT |
| 2024-03-11 |
0.6062 USDT |
709,840.4000 |
0.6145 USDT |
0.5806 USDT |
0.5921 USDT |
0.5933 USDT |
| 2024-03-10 |
0.5792 USDT |
680,480.3000 |
0.5707 USDT |
0.5620 USDT |
0.5765 USDT |
0.5899 USDT |
| 2024-03-09 |
0.5409 USDT |
1,096,426.0000 |
0.5514 USDT |
0.5389 USDT |
0.5487 USDT |
0.5473 USDT |
| 2024-03-08 |
0.5269 USDT |
804,688.7000 |
0.5164 USDT |
0.5072 USDT |
0.5198 USDT |
0.5225 USDT |
| 2024-03-07 |
0.5321 USDT |
1,568,460.4000 |
0.5365 USDT |
0.5337 USDT |
0.5480 USDT |
0.5479 USDT |
| 2024-03-06 |
0.4794 USDT |
422,019.6000 |
0.4744 USDT |
0.4726 USDT |
0.4802 USDT |
0.4901 USDT |
| 2024-03-05 |
0.4878 USDT |
1,894,939.5000 |
0.5073 USDT |
0.3998 USDT |
0.4595 USDT |
0.4777 USDT |
| 2024-03-04 |
0.5036 USDT |
804,851.3000 |
0.4774 USDT |
0.4667 USDT |
0.4834 USDT |
0.4868 USDT |
| 2024-03-03 |
0.5086 USDT |
348,091.1000 |
0.5114 USDT |
0.4995 USDT |
0.5056 USDT |
0.5053 USDT |
| 2024-03-02 |
0.4867 USDT |
896,123.8000 |
0.4849 USDT |
0.4817 USDT |
0.4957 USDT |
0.5056 USDT |
| 2024-03-01 |
0.4762 USDT |
591,311.5000 |
0.4762 USDT |
0.4760 USDT |
0.4834 USDT |
0.4818 USDT |
| 2024-02-29 |
0.4816 USDT |
1,137,161.7000 |
0.4782 USDT |
0.4556 USDT |
0.4700 USDT |
0.4703 USDT |
| 2024-02-28 |
0.5123 USDT |
2,671,092.9000 |
0.5219 USDT |
0.4399 USDT |
0.4907 USDT |
0.4905 USDT |
| 2024-02-27 |
0.5412 USDT |
426,503.4000 |
0.5204 USDT |
0.5113 USDT |
0.5194 USDT |
0.5323 USDT |
| 2024-02-26 |
0.4932 USDT |
642,285.8000 |
0.5000 USDT |
0.4895 USDT |
0.4910 USDT |
0.4901 USDT |
| 2024-02-25 |
0.5103 USDT |
376,555.7000 |
0.5065 USDT |
0.4937 USDT |
0.5016 USDT |
0.4994 USDT |
| 2024-02-24 |
0.4941 USDT |
395,795.1000 |
0.5117 USDT |
0.5032 USDT |
0.5135 USDT |
0.5094 USDT |
| 2024-02-23 |
0.5367 USDT |
435,219.0000 |
0.5159 USDT |
0.4974 USDT |
0.5045 USDT |
0.4975 USDT |
| 2024-02-22 |
0.5325 USDT |
1,139,804.3000 |
0.5659 USDT |
0.5514 USDT |
0.5717 USDT |
0.5798 USDT |
| 2024-02-21 |
0.5228 USDT |
846,530.2000 |
0.5395 USDT |
0.5064 USDT |
0.5179 USDT |
0.5200 USDT |
| 2024-02-20 |
0.4818 USDT |
970,954.3000 |
0.5125 USDT |
0.5044 USDT |
0.5174 USDT |
0.5231 USDT |
| 2024-02-19 |
0.4473 USDT |
1,120,713.3000 |
0.4399 USDT |
0.4338 USDT |
0.4435 USDT |
0.4518 USDT |
| 2024-02-18 |
0.4494 USDT |
819,629.4000 |
0.4561 USDT |
0.4376 USDT |
0.4406 USDT |
0.4395 USDT |
| 2024-02-17 |
0.4017 USDT |
934,964.5000 |
0.4130 USDT |
0.4072 USDT |
0.4167 USDT |
0.4268 USDT |
| 2024-02-16 |
0.3977 USDT |
2,326,313.3000 |
0.4009 USDT |
0.3952 USDT |
0.4068 USDT |
0.4030 USDT |
| 2024-02-15 |
0.3967 USDT |
859,981.4000 |
0.3839 USDT |
0.3734 USDT |
0.3810 USDT |
0.3799 USDT |
| 2024-02-14 |
0.3888 USDT |
1,126,910.0000 |
0.3984 USDT |
0.3954 USDT |
0.4012 USDT |
0.4123 USDT |
| 2024-02-13 |
0.3477 USDT |
1,147,509.0000 |
0.3461 USDT |
0.3355 USDT |
0.3450 USDT |
0.3476 USDT |
| 2024-02-12 |
0.3395 USDT |
679,049.3000 |
0.3574 USDT |
0.3485 USDT |
0.3536 USDT |
0.3503 USDT |
| 2024-02-11 |
0.3511 USDT |
449,602.3000 |
0.3468 USDT |
0.3378 USDT |
0.3400 USDT |
0.3384 USDT |
| 2024-02-10 |
0.3557 USDT |
574,766.3000 |
0.3477 USDT |
0.3449 USDT |
0.3494 USDT |
0.3494 USDT |
| 2024-02-09 |
0.3413 USDT |
831,714.7000 |
0.3395 USDT |
0.3363 USDT |
0.3407 USDT |
0.3481 USDT |
| 2024-02-08 |
0.3398 USDT |
1,770,450.1000 |
0.3386 USDT |
0.3341 USDT |
0.3419 USDT |
0.3470 USDT |
| 2024-02-07 |
0.3145 USDT |
1,729,460.7000 |
0.3153 USDT |
0.3126 USDT |
0.3188 USDT |
0.3260 USDT |
| 2024-02-06 |
0.3063 USDT |
1,799,799.6000 |
0.3022 USDT |
0.2977 USDT |
0.3035 USDT |
0.3089 USDT |
| 2024-02-05 |
0.3149 USDT |
891,492.0000 |
0.3143 USDT |
0.3078 USDT |
0.3148 USDT |
0.3092 USDT |
| 2024-02-04 |
0.3100 USDT |
944,327.6000 |
0.3107 USDT |
0.3054 USDT |
0.3097 USDT |
0.3077 USDT |
| 2024-02-03 |
0.3333 USDT |
792,696.9000 |
0.3268 USDT |
0.3242 USDT |
0.3283 USDT |
0.3245 USDT |
| 2024-02-02 |
0.3573 USDT |
1,030,862.1000 |
0.3447 USDT |
0.3442 USDT |
0.3486 USDT |
0.3472 USDT |
| 2024-02-01 |
0.3448 USDT |
614,837.0000 |
0.3469 USDT |
0.3428 USDT |
0.3465 USDT |
0.3446 USDT |
| 2024-01-31 |
0.3882 USDT |
2,869,782.2000 |
0.3703 USDT |
0.3606 USDT |
0.3653 USDT |
0.3616 USDT |