Identifier on DigiFinex: ao_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
5.6283 USDT |
751.4891 |
5.7300 USDT |
5.3500 USDT |
5.3800 USDT |
5.3800 USDT |
| 2025-12-04 |
5.5017 USDT |
1,210.8704 |
5.5300 USDT |
5.4500 USDT |
5.4900 USDT |
5.7700 USDT |
| 2025-12-03 |
5.6239 USDT |
295.1537 |
5.6600 USDT |
5.5200 USDT |
5.5400 USDT |
5.8600 USDT |
| 2025-12-02 |
5.7383 USDT |
708.4648 |
5.9500 USDT |
5.5400 USDT |
5.5800 USDT |
5.6800 USDT |
| 2025-12-01 |
5.9488 USDT |
31.4305 |
5.8300 USDT |
5.6800 USDT |
5.8300 USDT |
5.8100 USDT |
| 2025-11-30 |
6.2306 USDT |
317.8086 |
6.2200 USDT |
6.1600 USDT |
6.1600 USDT |
6.1600 USDT |
| 2025-11-29 |
6.3535 USDT |
259.0676 |
6.3500 USDT |
6.3200 USDT |
6.3200 USDT |
6.3200 USDT |
| 2025-11-28 |
6.4600 USDT |
447.6243 |
6.5600 USDT |
6.3300 USDT |
6.3500 USDT |
6.3900 USDT |
| 2025-11-27 |
6.8115 USDT |
6.3990 |
6.5400 USDT |
6.5400 USDT |
6.5400 USDT |
6.5400 USDT |
| 2025-11-26 |
6.9925 USDT |
7.5896 |
6.8600 USDT |
6.8600 USDT |
6.8600 USDT |
6.8600 USDT |
| 2025-11-25 |
6.7180 USDT |
0.0000 |
6.7500 USDT |
6.7500 USDT |
6.7500 USDT |
6.7500 USDT |
| 2025-11-24 |
6.7396 USDT |
11.0524 |
6.7700 USDT |
6.7700 USDT |
6.7700 USDT |
6.7700 USDT |
| 2025-11-23 |
6.7218 USDT |
0.8096 |
6.7200 USDT |
6.7200 USDT |
6.7200 USDT |
6.7200 USDT |
| 2025-11-22 |
6.5035 USDT |
9.8416 |
6.5300 USDT |
6.5300 USDT |
6.5300 USDT |
6.5300 USDT |
| 2025-11-21 |
7.1061 USDT |
315.3774 |
6.9200 USDT |
6.5800 USDT |
6.6300 USDT |
6.5800 USDT |
| 2025-11-20 |
6.8583 USDT |
71.2048 |
7.5400 USDT |
7.2800 USDT |
7.5400 USDT |
7.2800 USDT |
| 2025-11-19 |
6.2235 USDT |
10.3561 |
6.3800 USDT |
6.3800 USDT |
6.3800 USDT |
6.3800 USDT |
| 2025-11-18 |
6.1510 USDT |
1,027.9328 |
6.2400 USDT |
5.9100 USDT |
6.0000 USDT |
6.1300 USDT |
| 2025-11-17 |
6.2249 USDT |
238.0434 |
6.2200 USDT |
6.2200 USDT |
6.2200 USDT |
6.2400 USDT |
| 2025-11-16 |
6.2911 USDT |
963.4667 |
6.2600 USDT |
6.2100 USDT |
6.2100 USDT |
6.2100 USDT |
| 2025-11-15 |
6.2778 USDT |
9.9893 |
6.3500 USDT |
6.3300 USDT |
6.3500 USDT |
6.3500 USDT |
| 2025-11-14 |
6.3280 USDT |
22.9337 |
6.2700 USDT |
6.2500 USDT |
6.2700 USDT |
6.2500 USDT |
| 2025-11-13 |
7.5051 USDT |
605.3409 |
7.5600 USDT |
7.1200 USDT |
7.1900 USDT |
7.1700 USDT |
| 2025-11-12 |
7.6846 USDT |
1,816.4409 |
7.8700 USDT |
7.3500 USDT |
7.5000 USDT |
7.5600 USDT |
| 2025-11-11 |
8.1606 USDT |
11.4683 |
8.1100 USDT |
8.1100 USDT |
8.1100 USDT |
8.1100 USDT |
| 2025-11-10 |
7.4174 USDT |
84.0821 |
7.4600 USDT |
7.4600 USDT |
7.4600 USDT |
7.4600 USDT |
| 2025-11-09 |
7.1943 USDT |
104.7647 |
7.3900 USDT |
7.3700 USDT |
7.4400 USDT |
7.4400 USDT |
| 2025-11-08 |
8.5578 USDT |
149.7386 |
7.9600 USDT |
7.8300 USDT |
7.9600 USDT |
7.8300 USDT |
| 2025-11-07 |
5.9779 USDT |
706.9564 |
5.8800 USDT |
5.8800 USDT |
6.3500 USDT |
6.1900 USDT |
| 2025-11-06 |
5.8955 USDT |
5,314.5328 |
6.0300 USDT |
5.7000 USDT |
5.8700 USDT |
6.2000 USDT |
| 2025-11-05 |
5.1600 USDT |
102.2450 |
5.3200 USDT |
5.2400 USDT |
5.3200 USDT |
5.3000 USDT |
| 2025-11-04 |
5.3279 USDT |
13.6155 |
5.5000 USDT |
5.5000 USDT |
5.5000 USDT |
5.5000 USDT |
| 2025-11-03 |
5.2923 USDT |
1,060.4551 |
5.2700 USDT |
5.1600 USDT |
5.1600 USDT |
5.1600 USDT |
| 2025-11-02 |
5.8213 USDT |
825.3402 |
5.8200 USDT |
5.5700 USDT |
5.6100 USDT |
5.6100 USDT |
| 2025-11-01 |
5.5165 USDT |
795.1332 |
5.3600 USDT |
5.3300 USDT |
5.3300 USDT |
5.7300 USDT |
| 2025-10-31 |
5.2613 USDT |
964.0461 |
5.1800 USDT |
5.1800 USDT |
5.1800 USDT |
5.4000 USDT |
| 2025-10-30 |
5.3722 USDT |
2,198.4707 |
5.5500 USDT |
5.2100 USDT |
5.2100 USDT |
5.2100 USDT |
| 2025-10-29 |
4.9422 USDT |
236.2089 |
5.2300 USDT |
5.2300 USDT |
5.2500 USDT |
5.2500 USDT |
| 2025-10-28 |
4.7078 USDT |
480.8330 |
5.0700 USDT |
4.5000 USDT |
5.0700 USDT |
4.5000 USDT |
| 2025-10-27 |
4.7458 USDT |
7,979.8870 |
4.2000 USDT |
4.2000 USDT |
4.4800 USDT |
5.2100 USDT |
| 2025-10-26 |
3.9773 USDT |
18.8254 |
3.9000 USDT |
3.9000 USDT |
3.9700 USDT |
3.9700 USDT |
| 2025-10-25 |
4.2059 USDT |
6.9375 |
4.0800 USDT |
4.0800 USDT |
4.0800 USDT |
4.0800 USDT |
| 2025-10-24 |
4.5758 USDT |
259.1586 |
4.5300 USDT |
4.4900 USDT |
4.5200 USDT |
4.5200 USDT |
| 2025-10-23 |
4.9534 USDT |
22.0124 |
4.6500 USDT |
4.6200 USDT |
4.6500 USDT |
4.6200 USDT |
| 2025-10-22 |
5.5807 USDT |
353.7068 |
5.5100 USDT |
5.5100 USDT |
5.5100 USDT |
5.6500 USDT |
| 2025-10-21 |
5.4327 USDT |
11.2873 |
5.5100 USDT |
5.5100 USDT |
5.5100 USDT |
5.5100 USDT |
| 2025-10-20 |
5.6859 USDT |
20.9170 |
5.5000 USDT |
5.5000 USDT |
5.5000 USDT |
5.5000 USDT |
| 2025-10-19 |
5.6299 USDT |
585.9181 |
5.5800 USDT |
5.5800 USDT |
5.6300 USDT |
5.6300 USDT |
| 2025-10-18 |
5.7837 USDT |
21.9688 |
5.8400 USDT |
5.8400 USDT |
5.8400 USDT |
5.8400 USDT |
| 2025-10-17 |
5.8225 USDT |
20.3877 |
5.8100 USDT |
5.8100 USDT |
5.8100 USDT |
5.8100 USDT |