Identifier on DigiFinex: alt1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.0358 USDT |
42,245.0000 |
0.0350 USDT |
0.0347 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-03-17 |
0.0353 USDT |
10,755.0000 |
0.0360 USDT |
0.0359 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-03-16 |
0.0353 USDT |
19,196.0000 |
0.0344 USDT |
0.0343 USDT |
0.0346 USDT |
0.0344 USDT |
| 2025-03-15 |
0.0349 USDT |
571,855.0000 |
0.0349 USDT |
0.0346 USDT |
0.0350 USDT |
0.0358 USDT |
| 2025-03-14 |
0.0338 USDT |
21,050.0000 |
0.0344 USDT |
0.0342 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-03-13 |
0.0337 USDT |
1,208,076.0000 |
0.0341 USDT |
0.0321 USDT |
0.0326 USDT |
0.0331 USDT |
| 2025-03-12 |
0.0332 USDT |
1,507,709.0000 |
0.0326 USDT |
0.0324 USDT |
0.0332 USDT |
0.0336 USDT |
| 2025-03-11 |
0.0321 USDT |
158,185.0000 |
0.0326 USDT |
0.0321 USDT |
0.0328 USDT |
0.0322 USDT |
| 2025-03-10 |
0.0336 USDT |
2,200,181.0000 |
0.0346 USDT |
0.0308 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-03-09 |
0.0347 USDT |
1,096,843.0000 |
0.0323 USDT |
0.0318 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-03-08 |
0.0377 USDT |
612,834.0000 |
0.0372 USDT |
0.0364 USDT |
0.0371 USDT |
0.0369 USDT |
| 2025-03-07 |
0.0383 USDT |
1,527,981.0000 |
0.0391 USDT |
0.0383 USDT |
0.0390 USDT |
0.0399 USDT |
| 2025-03-06 |
0.0381 USDT |
884,524.0000 |
0.0384 USDT |
0.0368 USDT |
0.0373 USDT |
0.0376 USDT |
| 2025-03-05 |
0.0379 USDT |
38,836.0000 |
0.0385 USDT |
0.0383 USDT |
0.0386 USDT |
0.0385 USDT |
| 2025-03-04 |
0.0381 USDT |
44,590.0000 |
0.0369 USDT |
0.0368 USDT |
0.0373 USDT |
0.0370 USDT |
| 2025-03-03 |
0.0437 USDT |
1,210,937.0000 |
0.0427 USDT |
0.0393 USDT |
0.0399 USDT |
0.0396 USDT |
| 2025-03-02 |
0.0449 USDT |
729,715.0000 |
0.0460 USDT |
0.0460 USDT |
0.0475 USDT |
0.0472 USDT |
| 2025-03-01 |
0.0429 USDT |
179,525.0000 |
0.0418 USDT |
0.0414 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-02-28 |
0.0416 USDT |
521,374.0000 |
0.0436 USDT |
0.0434 USDT |
0.0440 USDT |
0.0439 USDT |
| 2025-02-27 |
0.0417 USDT |
618,607.0000 |
0.0442 USDT |
0.0433 USDT |
0.0438 USDT |
0.0441 USDT |
| 2025-02-26 |
0.0407 USDT |
1,589,331.0000 |
0.0410 USDT |
0.0392 USDT |
0.0403 USDT |
0.0421 USDT |
| 2025-02-25 |
0.0382 USDT |
610,780.0000 |
0.0398 USDT |
0.0393 USDT |
0.0400 USDT |
0.0408 USDT |
| 2025-02-24 |
0.0431 USDT |
1,322,438.0000 |
0.0433 USDT |
0.0376 USDT |
0.0388 USDT |
0.0388 USDT |
| 2025-02-23 |
0.0480 USDT |
367,803.0000 |
0.0462 USDT |
0.0460 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-02-22 |
0.0470 USDT |
693,068.0000 |
0.0474 USDT |
0.0474 USDT |
0.0482 USDT |
0.0485 USDT |
| 2025-02-21 |
0.0489 USDT |
779,847.0000 |
0.0483 USDT |
0.0452 USDT |
0.0459 USDT |
0.0460 USDT |
| 2025-02-20 |
0.0486 USDT |
667,273.0000 |
0.0493 USDT |
0.0487 USDT |
0.0493 USDT |
0.0494 USDT |
| 2025-02-19 |
0.0450 USDT |
308,467.0000 |
0.0456 USDT |
0.0447 USDT |
0.0450 USDT |
0.0450 USDT |
| 2025-02-18 |
0.0450 USDT |
726,836.0000 |
0.0431 USDT |
0.0422 USDT |
0.0435 USDT |
0.0438 USDT |
| 2025-02-17 |
0.0484 USDT |
512,067.0000 |
0.0474 USDT |
0.0461 USDT |
0.0470 USDT |
0.0480 USDT |
| 2025-02-16 |
0.0492 USDT |
484,699.0000 |
0.0496 USDT |
0.0480 USDT |
0.0490 USDT |
0.0488 USDT |
| 2025-02-15 |
0.0508 USDT |
752,548.0000 |
0.0504 USDT |
0.0488 USDT |
0.0497 USDT |
0.0495 USDT |
| 2025-02-14 |
0.0511 USDT |
16,434.0000 |
0.0523 USDT |
0.0521 USDT |
0.0526 USDT |
0.0523 USDT |
| 2025-02-13 |
0.0516 USDT |
954,258.0000 |
0.0519 USDT |
0.0495 USDT |
0.0506 USDT |
0.0500 USDT |
| 2025-02-12 |
0.0490 USDT |
39,720.0000 |
0.0511 USDT |
0.0506 USDT |
0.0513 USDT |
0.0512 USDT |
| 2025-02-11 |
0.0503 USDT |
775,873.0000 |
0.0514 USDT |
0.0483 USDT |
0.0490 USDT |
0.0488 USDT |
| 2025-02-10 |
0.0483 USDT |
498,329.0000 |
0.0479 USDT |
0.0479 USDT |
0.0491 USDT |
0.0488 USDT |
| 2025-02-09 |
0.0494 USDT |
791,559.0000 |
0.0498 USDT |
0.0459 USDT |
0.0465 USDT |
0.0459 USDT |
| 2025-02-08 |
0.0478 USDT |
430,360.0000 |
0.0493 USDT |
0.0487 USDT |
0.0496 USDT |
0.0499 USDT |
| 2025-02-07 |
0.0487 USDT |
1,045,975.0000 |
0.0496 USDT |
0.0454 USDT |
0.0465 USDT |
0.0463 USDT |
| 2025-02-06 |
0.0486 USDT |
547,176.0000 |
0.0464 USDT |
0.0460 USDT |
0.0468 USDT |
0.0464 USDT |
| 2025-02-05 |
0.0506 USDT |
1,030,269.0000 |
0.0512 USDT |
0.0488 USDT |
0.0499 USDT |
0.0500 USDT |
| 2025-02-04 |
0.0517 USDT |
42,277.0000 |
0.0501 USDT |
0.0493 USDT |
0.0501 USDT |
0.0494 USDT |
| 2025-02-03 |
0.0491 USDT |
96,690.0000 |
0.0547 USDT |
0.0533 USDT |
0.0547 USDT |
0.0541 USDT |
| 2025-02-02 |
0.0629 USDT |
2,606,818.0000 |
0.0653 USDT |
0.0550 USDT |
0.0581 USDT |
0.0578 USDT |
| 2025-02-01 |
0.0747 USDT |
250,107.0000 |
0.0733 USDT |
0.0722 USDT |
0.0727 USDT |
0.0725 USDT |
| 2025-01-31 |
0.0754 USDT |
549,615.0000 |
0.0779 USDT |
0.0765 USDT |
0.0785 USDT |
0.0773 USDT |
| 2025-01-30 |
0.0731 USDT |
470,284.0000 |
0.0744 USDT |
0.0730 USDT |
0.0735 USDT |
0.0734 USDT |
| 2025-01-29 |
0.0690 USDT |
538,873.0000 |
0.0702 USDT |
0.0691 USDT |
0.0709 USDT |
0.0700 USDT |
| 2025-01-28 |
0.0718 USDT |
631,124.0000 |
0.0715 USDT |
0.0676 USDT |
0.0683 USDT |
0.0685 USDT |