Identifier on DigiFinex: ao_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
10.5020 USDT |
1,727.5622 |
10.5100 USDT |
10.4800 USDT |
10.5300 USDT |
10.5100 USDT |
| 2025-08-26 |
10.6448 USDT |
3,535.4770 |
10.6600 USDT |
10.3200 USDT |
10.3700 USDT |
10.5200 USDT |
| 2025-08-25 |
11.3336 USDT |
1,844.3316 |
11.1300 USDT |
10.8900 USDT |
10.9500 USDT |
11.0000 USDT |
| 2025-08-24 |
11.5378 USDT |
3,336.9398 |
11.4200 USDT |
11.3900 USDT |
11.4300 USDT |
11.4900 USDT |
| 2025-08-23 |
12.1365 USDT |
81.2017 |
12.0700 USDT |
11.9800 USDT |
12.0700 USDT |
12.0000 USDT |
| 2025-08-22 |
11.8574 USDT |
1,009.9639 |
11.8700 USDT |
11.7200 USDT |
11.8300 USDT |
11.7300 USDT |
| 2025-08-21 |
11.8176 USDT |
4,531.5323 |
11.6800 USDT |
11.6500 USDT |
11.7800 USDT |
11.8600 USDT |
| 2025-08-20 |
12.0239 USDT |
22.0521 |
12.0700 USDT |
12.0600 USDT |
12.1000 USDT |
12.0700 USDT |
| 2025-08-19 |
12.1325 USDT |
145.1084 |
12.0000 USDT |
11.9900 USDT |
12.0300 USDT |
12.0200 USDT |
| 2025-08-18 |
12.4276 USDT |
12.0635 |
12.7000 USDT |
12.7000 USDT |
12.7100 USDT |
12.7000 USDT |
| 2025-08-17 |
12.5761 USDT |
0.7066 |
12.4300 USDT |
12.4200 USDT |
12.4300 USDT |
12.4200 USDT |
| 2025-08-16 |
12.6026 USDT |
311.3191 |
12.5100 USDT |
12.5000 USDT |
12.5700 USDT |
12.6600 USDT |
| 2025-08-15 |
13.0198 USDT |
0.0000 |
12.5500 USDT |
12.5500 USDT |
12.5500 USDT |
12.5500 USDT |
| 2025-08-14 |
13.4985 USDT |
0.9684 |
13.1900 USDT |
13.1900 USDT |
13.1900 USDT |
13.1900 USDT |
| 2025-08-13 |
13.4294 USDT |
1,117.8213 |
13.6000 USDT |
13.3800 USDT |
13.5600 USDT |
13.8900 USDT |
| 2025-08-12 |
13.2548 USDT |
448.6892 |
13.1400 USDT |
13.1200 USDT |
13.2400 USDT |
13.2400 USDT |
| 2025-08-11 |
13.5023 USDT |
2,854.3713 |
13.3900 USDT |
12.9100 USDT |
13.0500 USDT |
13.3100 USDT |
| 2025-08-10 |
13.5950 USDT |
1,163.0736 |
13.6600 USDT |
13.5900 USDT |
13.6400 USDT |
13.5900 USDT |
| 2025-08-09 |
13.5390 USDT |
3,043.6803 |
13.8500 USDT |
13.7000 USDT |
13.8900 USDT |
13.9800 USDT |
| 2025-08-08 |
13.0971 USDT |
1,691.0653 |
12.9800 USDT |
12.9800 USDT |
13.1200 USDT |
13.1800 USDT |
| 2025-08-07 |
13.2161 USDT |
1,221.8369 |
12.9900 USDT |
12.9700 USDT |
13.0400 USDT |
13.1500 USDT |
| 2025-08-06 |
13.3560 USDT |
3,025.4636 |
13.8700 USDT |
13.3900 USDT |
13.4300 USDT |
13.4100 USDT |
| 2025-08-05 |
13.8675 USDT |
1,354.6779 |
13.3800 USDT |
13.2900 USDT |
13.3700 USDT |
13.3000 USDT |
| 2025-08-04 |
14.0563 USDT |
5,545.5199 |
14.0600 USDT |
13.3900 USDT |
13.9600 USDT |
13.9000 USDT |
| 2025-08-03 |
14.0997 USDT |
1,321.6114 |
13.9200 USDT |
13.9200 USDT |
14.5000 USDT |
14.4700 USDT |
| 2025-08-02 |
13.4423 USDT |
699.4095 |
13.4500 USDT |
13.3400 USDT |
13.4100 USDT |
13.4400 USDT |
| 2025-08-01 |
13.6321 USDT |
647.1887 |
13.5500 USDT |
13.4400 USDT |
13.5100 USDT |
13.4800 USDT |
| 2025-07-31 |
14.6003 USDT |
1,815.9262 |
13.9600 USDT |
13.8600 USDT |
13.9200 USDT |
13.8800 USDT |
| 2025-07-30 |
14.6929 USDT |
3,030.1087 |
14.5300 USDT |
14.2500 USDT |
14.7700 USDT |
14.3800 USDT |
| 2025-07-29 |
15.1284 USDT |
2,482.6193 |
14.9900 USDT |
14.6500 USDT |
14.9000 USDT |
14.9200 USDT |
| 2025-07-28 |
16.8316 USDT |
2,862.2253 |
16.4100 USDT |
15.3000 USDT |
15.6300 USDT |
15.3100 USDT |
| 2025-07-27 |
16.4486 USDT |
961.0588 |
16.6800 USDT |
16.6800 USDT |
17.0900 USDT |
17.2500 USDT |
| 2025-07-26 |
15.8149 USDT |
2,306.3529 |
15.4900 USDT |
15.2400 USDT |
15.4300 USDT |
15.6800 USDT |
| 2025-07-25 |
15.4219 USDT |
1,453.4073 |
15.2800 USDT |
15.1700 USDT |
15.3100 USDT |
16.3100 USDT |
| 2025-07-24 |
15.4507 USDT |
1,220.3679 |
15.6500 USDT |
15.1000 USDT |
15.1700 USDT |
15.1400 USDT |
| 2025-07-23 |
16.7523 USDT |
1,560.4929 |
16.3700 USDT |
15.9500 USDT |
16.1200 USDT |
16.0600 USDT |
| 2025-07-22 |
17.4001 USDT |
638.7652 |
17.0700 USDT |
17.0200 USDT |
17.2000 USDT |
17.3800 USDT |
| 2025-07-21 |
17.9075 USDT |
1,235.2966 |
17.8300 USDT |
17.5400 USDT |
17.8700 USDT |
17.9800 USDT |
| 2025-07-20 |
17.8027 USDT |
1,256.4735 |
17.8500 USDT |
17.8500 USDT |
17.9900 USDT |
18.1000 USDT |
| 2025-07-19 |
17.3394 USDT |
1,081.1937 |
17.0700 USDT |
17.0100 USDT |
17.1900 USDT |
17.3300 USDT |
| 2025-07-18 |
16.1873 USDT |
133.6928 |
16.5500 USDT |
16.4200 USDT |
16.5700 USDT |
16.5400 USDT |
| 2025-07-17 |
16.1139 USDT |
149.2394 |
15.9600 USDT |
15.9000 USDT |
16.1700 USDT |
16.1700 USDT |
| 2025-07-16 |
16.0343 USDT |
167.7483 |
16.5500 USDT |
16.4500 USDT |
16.6000 USDT |
16.4500 USDT |
| 2025-07-15 |
14.8841 USDT |
2,904.4750 |
14.9400 USDT |
14.3700 USDT |
14.5100 USDT |
15.2400 USDT |
| 2025-07-14 |
14.7873 USDT |
111.2563 |
14.9100 USDT |
14.9000 USDT |
14.9800 USDT |
14.9100 USDT |
| 2025-07-13 |
14.4810 USDT |
16.2017 |
14.6300 USDT |
14.6300 USDT |
14.6800 USDT |
14.6600 USDT |
| 2025-07-12 |
14.9094 USDT |
1,738.0533 |
14.9300 USDT |
14.4800 USDT |
14.7200 USDT |
14.5000 USDT |
| 2025-07-11 |
14.1881 USDT |
1,521.4000 |
14.3200 USDT |
14.1900 USDT |
14.2800 USDT |
14.3900 USDT |
| 2025-07-10 |
13.3562 USDT |
265.6740 |
13.3300 USDT |
13.2400 USDT |
13.3300 USDT |
13.3200 USDT |
| 2025-07-09 |
12.8867 USDT |
82.8384 |
13.1800 USDT |
13.1800 USDT |
13.2700 USDT |
13.2400 USDT |