Identifier on DigiFinex: ao_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
12.4866 USDT |
139.2771 |
12.8900 USDT |
12.8800 USDT |
12.9400 USDT |
12.9300 USDT |
| 2025-07-07 |
12.4663 USDT |
1,638.5761 |
12.3900 USDT |
12.3200 USDT |
12.3900 USDT |
12.4700 USDT |
| 2025-07-06 |
12.2544 USDT |
2,330.2435 |
12.2400 USDT |
12.1000 USDT |
12.1700 USDT |
12.2200 USDT |
| 2025-07-05 |
12.3594 USDT |
168.0299 |
12.1700 USDT |
12.1300 USDT |
12.2200 USDT |
12.1600 USDT |
| 2025-07-04 |
12.7753 USDT |
151.0986 |
12.5400 USDT |
12.4400 USDT |
12.5800 USDT |
12.5700 USDT |
| 2025-07-03 |
13.3666 USDT |
1,894.7665 |
13.2400 USDT |
12.8200 USDT |
12.9400 USDT |
12.9400 USDT |
| 2025-07-02 |
13.2217 USDT |
2,159.4708 |
13.0100 USDT |
12.9100 USDT |
13.1100 USDT |
13.6600 USDT |
| 2025-07-01 |
13.6124 USDT |
174.8291 |
13.1700 USDT |
13.0700 USDT |
13.2300 USDT |
13.0900 USDT |
| 2025-06-30 |
13.9929 USDT |
80.1146 |
13.7300 USDT |
13.7000 USDT |
13.8400 USDT |
13.8100 USDT |
| 2025-06-29 |
13.8210 USDT |
54.2465 |
14.1000 USDT |
14.0100 USDT |
14.1000 USDT |
14.0400 USDT |
| 2025-06-28 |
13.5447 USDT |
121.0887 |
13.5800 USDT |
13.4800 USDT |
13.6100 USDT |
13.5000 USDT |
| 2025-06-27 |
13.5591 USDT |
146.1216 |
13.2300 USDT |
13.2100 USDT |
13.5900 USDT |
13.5900 USDT |
| 2025-06-26 |
14.0510 USDT |
2,031.1617 |
13.9900 USDT |
13.8900 USDT |
14.0000 USDT |
13.9500 USDT |
| 2025-06-25 |
14.7505 USDT |
97.7862 |
14.2500 USDT |
14.2000 USDT |
14.2900 USDT |
14.2300 USDT |
| 2025-06-24 |
14.7355 USDT |
166.2175 |
15.1100 USDT |
15.0400 USDT |
15.1400 USDT |
15.0400 USDT |
| 2025-06-23 |
14.0903 USDT |
2,433.1386 |
13.9200 USDT |
13.8800 USDT |
14.2200 USDT |
14.1700 USDT |
| 2025-06-22 |
13.9495 USDT |
1,921.2529 |
14.0400 USDT |
13.8300 USDT |
13.9500 USDT |
13.9300 USDT |
| 2025-06-21 |
14.0497 USDT |
1,352.8781 |
14.0900 USDT |
13.9600 USDT |
14.0900 USDT |
14.1000 USDT |
| 2025-06-20 |
14.0961 USDT |
93.0420 |
14.0700 USDT |
14.0700 USDT |
14.1500 USDT |
14.1100 USDT |
| 2025-06-19 |
14.1347 USDT |
1,724.0904 |
14.1700 USDT |
13.9500 USDT |
14.0400 USDT |
13.9700 USDT |
| 2025-06-18 |
14.6151 USDT |
390.0746 |
14.2400 USDT |
14.2100 USDT |
14.9100 USDT |
14.2400 USDT |
| 2025-06-17 |
15.1928 USDT |
7.9837 |
14.5400 USDT |
14.5200 USDT |
14.5500 USDT |
14.5300 USDT |
| 2025-06-16 |
16.3985 USDT |
129.7769 |
16.6200 USDT |
16.5600 USDT |
16.7000 USDT |
16.5600 USDT |
| 2025-06-15 |
16.3027 USDT |
2,093.5322 |
16.2300 USDT |
15.9600 USDT |
16.2700 USDT |
16.3600 USDT |
| 2025-06-14 |
16.7179 USDT |
62.3633 |
16.2600 USDT |
16.1700 USDT |
16.3700 USDT |
16.3300 USDT |
| 2025-06-13 |
18.4390 USDT |
356.0688 |
18.9000 USDT |
18.8300 USDT |
19.6100 USDT |
19.3100 USDT |
| 2025-06-12 |
18.5874 USDT |
199.0109 |
18.9200 USDT |
18.6000 USDT |
18.9300 USDT |
18.7200 USDT |
| 2025-06-11 |
17.2382 USDT |
7,815.4400 |
16.2800 USDT |
15.9100 USDT |
16.4200 USDT |
19.5300 USDT |
| 2025-06-10 |
14.7044 USDT |
67.7964 |
15.1300 USDT |
15.0300 USDT |
15.1300 USDT |
15.0900 USDT |
| 2025-06-09 |
14.3487 USDT |
4,380.1135 |
14.0800 USDT |
13.9900 USDT |
14.0800 USDT |
14.4500 USDT |
| 2025-06-08 |
13.9969 USDT |
2,077.1542 |
13.9400 USDT |
13.8500 USDT |
13.9900 USDT |
14.1200 USDT |
| 2025-06-07 |
14.1564 USDT |
0.0000 |
14.0400 USDT |
14.0400 USDT |
14.0400 USDT |
14.0400 USDT |
| 2025-06-06 |
14.2928 USDT |
212.1424 |
14.4300 USDT |
14.3700 USDT |
14.5600 USDT |
14.5200 USDT |
| 2025-06-05 |
14.8172 USDT |
120.6730 |
14.3900 USDT |
14.3200 USDT |
14.4000 USDT |
14.3500 USDT |
| 2025-06-04 |
14.6014 USDT |
311.8355 |
14.7700 USDT |
14.7700 USDT |
15.0100 USDT |
14.8800 USDT |
| 2025-06-03 |
14.4077 USDT |
33.4637 |
14.7900 USDT |
14.7600 USDT |
14.8300 USDT |
14.7800 USDT |
| 2025-06-02 |
13.9156 USDT |
57.3360 |
13.7500 USDT |
13.7100 USDT |
13.7700 USDT |
13.7400 USDT |
| 2025-06-01 |
14.1525 USDT |
109.6677 |
14.0600 USDT |
14.0400 USDT |
14.1500 USDT |
14.1100 USDT |
| 2025-05-31 |
13.8211 USDT |
59.1096 |
13.9100 USDT |
13.9100 USDT |
13.9700 USDT |
13.9500 USDT |
| 2025-05-30 |
15.1598 USDT |
3,879.2253 |
14.9800 USDT |
13.8500 USDT |
14.0000 USDT |
14.2100 USDT |