Identifier on DigiFinex: apad_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.0155 USDT |
14,093.3720 |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2022-02-21 |
0.0161 USDT |
77,138.7396 |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-02-20 |
0.0165 USDT |
67,684.1735 |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0164 USDT |
| 2022-02-19 |
0.0161 USDT |
79,723.0867 |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0168 USDT |
| 2022-02-18 |
0.0177 USDT |
62,540.1275 |
0.0163 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-02-17 |
0.0185 USDT |
73,907.0981 |
0.0190 USDT |
0.0188 USDT |
0.0189 USDT |
0.0190 USDT |
| 2022-02-16 |
0.0187 USDT |
65,723.2743 |
0.0181 USDT |
0.0180 USDT |
0.0181 USDT |
0.0182 USDT |
| 2022-02-15 |
0.0207 USDT |
42,736.3026 |
0.0207 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2022-02-14 |
0.0209 USDT |
52,536.1042 |
0.0205 USDT |
0.0204 USDT |
0.0205 USDT |
0.0204 USDT |
| 2022-02-13 |
0.0201 USDT |
42,433.0987 |
0.0201 USDT |
0.0201 USDT |
0.0202 USDT |
0.0204 USDT |
| 2022-02-12 |
0.0217 USDT |
50,616.5498 |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0202 USDT |
| 2022-02-11 |
0.0227 USDT |
59,150.9482 |
0.0243 USDT |
0.0230 USDT |
0.0244 USDT |
0.0230 USDT |
| 2022-02-10 |
0.0222 USDT |
75,553.8310 |
0.0221 USDT |
0.0218 USDT |
0.0220 USDT |
0.0222 USDT |
| 2022-02-09 |
0.0219 USDT |
68,372.0208 |
0.0215 USDT |
0.0213 USDT |
0.0215 USDT |
0.0217 USDT |
| 2022-02-08 |
0.0238 USDT |
54,738.6370 |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0229 USDT |
| 2022-02-07 |
0.0231 USDT |
66,538.4663 |
0.0238 USDT |
0.0237 USDT |
0.0239 USDT |
0.0241 USDT |
| 2022-02-06 |
0.0226 USDT |
72,086.7272 |
0.0213 USDT |
0.0213 USDT |
0.0218 USDT |
0.0218 USDT |
| 2022-02-05 |
0.0282 USDT |
43,556.2045 |
0.0285 USDT |
0.0284 USDT |
0.0289 USDT |
0.0294 USDT |
| 2022-02-04 |
0.0272 USDT |
44,305.8333 |
0.0281 USDT |
0.0281 USDT |
0.0282 USDT |
0.0282 USDT |
| 2022-02-03 |
0.0272 USDT |
40,010.0803 |
0.0272 USDT |
0.0270 USDT |
0.0272 USDT |
0.0271 USDT |
| 2022-02-02 |
0.0270 USDT |
47,465.0006 |
0.0271 USDT |
0.0270 USDT |
0.0275 USDT |
0.0277 USDT |
| 2022-02-01 |
0.0253 USDT |
40,133.2878 |
0.0254 USDT |
0.0253 USDT |
0.0255 USDT |
0.0255 USDT |
| 2022-01-31 |
0.0222 USDT |
53,480.9822 |
0.0223 USDT |
0.0223 USDT |
0.0224 USDT |
0.0227 USDT |
| 2022-01-30 |
0.0216 USDT |
45,801.8808 |
0.0221 USDT |
0.0220 USDT |
0.0222 USDT |
0.0223 USDT |
| 2022-01-29 |
0.0210 USDT |
65,648.0007 |
0.0215 USDT |
0.0214 USDT |
0.0215 USDT |
0.0216 USDT |
| 2022-01-28 |
0.0221 USDT |
47,006.1062 |
0.0215 USDT |
0.0214 USDT |
0.0215 USDT |
0.0215 USDT |
| 2022-01-27 |
0.0231 USDT |
43,688.0722 |
0.0234 USDT |
0.0229 USDT |
0.0232 USDT |
0.0231 USDT |
| 2022-01-26 |
0.0224 USDT |
35,072.6449 |
0.0232 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2022-01-25 |
0.0207 USDT |
60,160.3245 |
0.0210 USDT |
0.0207 USDT |
0.0211 USDT |
0.0211 USDT |
| 2022-01-24 |
0.0205 USDT |
55,115.9687 |
0.0209 USDT |
0.0209 USDT |
0.0210 USDT |
0.0209 USDT |
| 2022-01-23 |
0.0205 USDT |
73,716.5327 |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0210 USDT |
| 2022-01-22 |
0.0235 USDT |
49,111.2199 |
0.0224 USDT |
0.0222 USDT |
0.0224 USDT |
0.0224 USDT |
| 2022-01-21 |
0.0240 USDT |
54,403.0717 |
0.0251 USDT |
0.0248 USDT |
0.0250 USDT |
0.0251 USDT |
| 2022-01-20 |
0.0326 USDT |
44,141.0385 |
0.0314 USDT |
0.0310 USDT |
0.0315 USDT |
0.0316 USDT |
| 2022-01-19 |
0.0321 USDT |
28,636.3144 |
0.0338 USDT |
0.0336 USDT |
0.0337 USDT |
0.0337 USDT |
| 2022-01-18 |
0.0254 USDT |
31,430.8589 |
0.0293 USDT |
0.0293 USDT |
0.0293 USDT |
0.0293 USDT |
| 2022-01-17 |
0.0292 USDT |
64,217.2607 |
0.0279 USDT |
0.0277 USDT |
0.0294 USDT |
0.0313 USDT |
| 2022-01-16 |
0.0357 USDT |
14,738.0774 |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
| 2022-01-15 |
0.0357 USDT |
14,812.1946 |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
| 2022-01-14 |
0.0368 USDT |
15,533.2987 |
0.0358 USDT |
0.0357 USDT |
0.0358 USDT |
0.0358 USDT |
| 2022-01-13 |
0.0378 USDT |
26,803.2217 |
0.0378 USDT |
0.0375 USDT |
0.0380 USDT |
0.0375 USDT |
| 2022-01-12 |
0.0415 USDT |
30,193.2048 |
0.0414 USDT |
0.0412 USDT |
0.0416 USDT |
0.0412 USDT |
| 2022-01-11 |
0.0408 USDT |
32,635.0105 |
0.0402 USDT |
0.0389 USDT |
0.0404 USDT |
0.0390 USDT |
| 2022-01-10 |
0.0403 USDT |
20,661.9276 |
0.0398 USDT |
0.0398 USDT |
0.0405 USDT |
0.0412 USDT |
| 2022-01-09 |
0.0386 USDT |
34,390.8093 |
0.0404 USDT |
0.0398 USDT |
0.0403 USDT |
0.0405 USDT |
| 2022-01-08 |
0.0484 USDT |
25,274.8208 |
0.0417 USDT |
0.0416 USDT |
0.0419 USDT |
0.0421 USDT |
| 2022-01-07 |
0.0477 USDT |
50,532.5673 |
0.0442 USDT |
0.0441 USDT |
0.0445 USDT |
0.0557 USDT |
| 2022-01-06 |
0.0438 USDT |
33,979.9446 |
0.0403 USDT |
0.0399 USDT |
0.0403 USDT |
0.0403 USDT |
| 2022-01-05 |
0.0433 USDT |
39,184.4868 |
0.0393 USDT |
0.0392 USDT |
0.0397 USDT |
0.0431 USDT |
| 2022-01-04 |
0.0465 USDT |
23,631.8364 |
0.0473 USDT |
0.0464 USDT |
0.0469 USDT |
0.0471 USDT |