Identifier on DigiFinex: ao_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
6.0123 USDT |
521.9740 |
6.0300 USDT |
5.9400 USDT |
5.9400 USDT |
5.9400 USDT |
| 2025-10-15 |
6.1030 USDT |
389.4343 |
6.2000 USDT |
5.9900 USDT |
6.0300 USDT |
6.0300 USDT |
| 2025-10-14 |
6.1479 USDT |
10.8619 |
6.2300 USDT |
6.2300 USDT |
6.2300 USDT |
6.2300 USDT |
| 2025-10-13 |
6.0731 USDT |
290.1696 |
6.0100 USDT |
6.0100 USDT |
6.0500 USDT |
6.0900 USDT |
| 2025-10-12 |
5.4833 USDT |
659.6467 |
5.4400 USDT |
5.3900 USDT |
5.3900 USDT |
6.0900 USDT |
| 2025-10-11 |
5.5643 USDT |
1,554.9312 |
5.3900 USDT |
5.3700 USDT |
5.3700 USDT |
5.4900 USDT |
| 2025-10-10 |
6.5195 USDT |
175.2755 |
6.4800 USDT |
6.4800 USDT |
6.6800 USDT |
6.7000 USDT |
| 2025-10-09 |
6.6779 USDT |
56.9482 |
6.4700 USDT |
6.4100 USDT |
6.4700 USDT |
6.4100 USDT |
| 2025-10-08 |
6.5084 USDT |
0.0000 |
6.9300 USDT |
6.9300 USDT |
6.9300 USDT |
6.9300 USDT |
| 2025-10-07 |
6.6545 USDT |
623.3410 |
6.7200 USDT |
6.4900 USDT |
6.4900 USDT |
6.4900 USDT |
| 2025-10-06 |
6.2314 USDT |
441.6730 |
6.3300 USDT |
6.1300 USDT |
6.1300 USDT |
6.2900 USDT |
| 2025-10-05 |
6.5584 USDT |
10.3713 |
6.2300 USDT |
6.2300 USDT |
6.2600 USDT |
6.2600 USDT |
| 2025-10-04 |
6.9541 USDT |
964.5696 |
6.6900 USDT |
6.5400 USDT |
6.5400 USDT |
6.5400 USDT |
| 2025-10-03 |
6.2043 USDT |
160.0067 |
6.1300 USDT |
6.0900 USDT |
6.1300 USDT |
6.3400 USDT |
| 2025-10-02 |
6.2191 USDT |
0.3566 |
6.1900 USDT |
6.1900 USDT |
6.1900 USDT |
6.1900 USDT |
| 2025-10-01 |
6.1081 USDT |
0.0000 |
6.1400 USDT |
6.1400 USDT |
6.1400 USDT |
6.1400 USDT |
| 2025-09-30 |
6.1643 USDT |
44.0977 |
6.1400 USDT |
6.1100 USDT |
6.1400 USDT |
6.1100 USDT |
| 2025-09-29 |
6.1631 USDT |
1,551.1335 |
6.2600 USDT |
6.0100 USDT |
6.0800 USDT |
6.2500 USDT |
| 2025-09-28 |
5.7020 USDT |
1.7350 |
6.0900 USDT |
6.0900 USDT |
6.0900 USDT |
6.0900 USDT |
| 2025-09-27 |
5.9786 USDT |
910.9042 |
6.0300 USDT |
5.5700 USDT |
5.5700 USDT |
5.5700 USDT |
| 2025-09-26 |
6.7525 USDT |
1,564.7151 |
6.8700 USDT |
6.3500 USDT |
6.3500 USDT |
6.3500 USDT |
| 2025-09-25 |
6.9115 USDT |
1,648.6406 |
6.9900 USDT |
6.8000 USDT |
6.8000 USDT |
6.8000 USDT |
| 2025-09-24 |
7.2793 USDT |
2,967.9957 |
7.1800 USDT |
7.0800 USDT |
7.1100 USDT |
7.0800 USDT |
| 2025-09-23 |
7.3453 USDT |
89.8346 |
7.1600 USDT |
7.1600 USDT |
7.1800 USDT |
7.1800 USDT |
| 2025-09-22 |
7.5139 USDT |
289.1405 |
7.2900 USDT |
7.2600 USDT |
7.3200 USDT |
7.2600 USDT |
| 2025-09-21 |
8.2129 USDT |
336.7483 |
8.2900 USDT |
7.9300 USDT |
7.9400 USDT |
7.9400 USDT |
| 2025-09-20 |
8.4942 USDT |
139.5713 |
8.2800 USDT |
8.2000 USDT |
8.3200 USDT |
8.2700 USDT |
| 2025-09-19 |
8.5724 USDT |
1,341.8831 |
8.7300 USDT |
8.2500 USDT |
8.4400 USDT |
8.7100 USDT |
| 2025-09-18 |
8.8210 USDT |
816.8182 |
8.9100 USDT |
8.6300 USDT |
8.7800 USDT |
8.8700 USDT |
| 2025-09-17 |
8.7360 USDT |
447.6558 |
8.6900 USDT |
8.6900 USDT |
8.6900 USDT |
8.9500 USDT |
| 2025-09-16 |
8.7753 USDT |
519.4142 |
8.8000 USDT |
8.7000 USDT |
8.7500 USDT |
8.7600 USDT |
| 2025-09-15 |
8.8592 USDT |
458.9627 |
8.8700 USDT |
8.7800 USDT |
8.8000 USDT |
8.7800 USDT |
| 2025-09-14 |
9.2098 USDT |
327.8064 |
9.4200 USDT |
8.8700 USDT |
8.8700 USDT |
8.8700 USDT |
| 2025-09-13 |
9.2618 USDT |
3.8553 |
9.3200 USDT |
9.3200 USDT |
9.3200 USDT |
9.3200 USDT |
| 2025-09-12 |
9.0286 USDT |
10.8027 |
9.0400 USDT |
9.0400 USDT |
9.0400 USDT |
9.0400 USDT |
| 2025-09-11 |
8.9562 USDT |
0.0000 |
8.8700 USDT |
8.8700 USDT |
8.8700 USDT |
8.8700 USDT |
| 2025-09-10 |
9.0090 USDT |
11.3895 |
8.9700 USDT |
8.9700 USDT |
8.9700 USDT |
8.9900 USDT |
| 2025-09-09 |
8.9945 USDT |
14.3423 |
8.9700 USDT |
8.9700 USDT |
8.9900 USDT |
8.9900 USDT |
| 2025-09-08 |
8.9799 USDT |
0.7751 |
9.0600 USDT |
9.0600 USDT |
9.0600 USDT |
9.0600 USDT |
| 2025-09-07 |
8.9147 USDT |
459.5861 |
8.9100 USDT |
8.9100 USDT |
8.9100 USDT |
8.9100 USDT |