Crypto exchange DigiFinex
Market AWARE (AT) / Tether (USDT)
Identifier on DigiFinex: at_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-02 | 0.1605 USDT | 467,546.0766 AT | 0.1598 USDT | 0.1587 USDT | 0.1603 USDT | 0.1612 USDT |
| 2026-02-01 | 0.1615 USDT | 598,611.9830 AT | 0.1629 USDT | 0.1585 USDT | 0.1603 USDT | 0.1598 USDT |
| 2026-01-31 | 0.1609 USDT | 339,393.2614 AT | 0.1616 USDT | 0.1578 USDT | 0.1611 USDT | 0.1614 USDT |
| 2026-01-30 | 0.1616 USDT | 29,358.9445 AT | 0.1608 USDT | 0.1588 USDT | 0.1613 USDT | 0.1613 USDT |
| 2026-01-29 | 0.1617 USDT | 725,647.2387 AT | 0.1614 USDT | 0.1585 USDT | 0.1613 USDT | 0.1607 USDT |
| 2026-01-28 | 0.1596 USDT | 6,447.2096 AT | 0.1618 USDT | 0.1614 USDT | 0.1619 USDT | 0.1619 USDT |
| 2026-01-27 | 0.1595 USDT | 2,907.4092 AT | 0.1584 USDT | 0.1579 USDT | 0.1584 USDT | 0.1579 USDT |
| 2026-01-26 | 0.1577 USDT | 188,642.6150 AT | 0.1566 USDT | 0.1563 USDT | 0.1575 USDT | 0.1606 USDT |
| 2026-01-25 | 0.1601 USDT | 9,034.8806 AT | 0.1541 USDT | 0.1539 USDT | 0.1553 USDT | 0.1553 USDT |
| 2026-01-24 | 0.1654 USDT | 47,203.6180 AT | 0.1631 USDT | 0.1627 USDT | 0.1638 USDT | 0.1643 USDT |
| 2026-01-23 | 0.1653 USDT | 98,173.0672 AT | 0.1683 USDT | 0.1617 USDT | 0.1626 USDT | 0.1626 USDT |
| 2026-01-22 | 0.1669 USDT | 10,282.0944 AT | 0.1615 USDT | 0.1607 USDT | 0.1616 USDT | 0.1614 USDT |
| 2026-01-21 | 0.1607 USDT | 4,314.4570 AT | 0.1669 USDT | 0.1669 USDT | 0.1678 USDT | 0.1675 USDT |
| 2026-01-20 | 0.1605 USDT | 16,984.5923 AT | 0.1561 USDT | 0.1555 USDT | 0.1570 USDT | 0.1560 USDT |
| 2026-01-19 | 0.1683 USDT | 53,579.9960 AT | 0.1736 USDT | 0.1726 USDT | 0.1756 USDT | 0.1750 USDT |
| 2026-01-18 | 0.1673 USDT | 2,941.7525 AT | 0.1657 USDT | 0.1655 USDT | 0.1660 USDT | 0.1655 USDT |
| 2026-01-17 | 0.1673 USDT | 5,944.7523 AT | 0.1664 USDT | 0.1655 USDT | 0.1668 USDT | 0.1664 USDT |
| 2026-01-16 | 0.1652 USDT | 8,920.0327 AT | 0.1651 USDT | 0.1645 USDT | 0.1663 USDT | 0.1662 USDT |
| 2026-01-15 | 0.1607 USDT | 479,584.2502 AT | 0.1625 USDT | 0.1579 USDT | 0.1595 USDT | 0.1602 USDT |
| 2026-01-14 | 0.1594 USDT | 46,336.0711 AT | 0.1595 USDT | 0.1583 USDT | 0.1596 USDT | 0.1588 USDT |
| 2026-01-13 | 0.1644 USDT | 12,829.1122 AT | 0.1613 USDT | 0.1611 USDT | 0.1618 USDT | 0.1613 USDT |
| 2026-01-12 | 0.1606 USDT | 341,787.5136 AT | 0.1608 USDT | 0.1582 USDT | 0.1600 USDT | 0.1617 USDT |
| 2026-01-11 | 0.1620 USDT | 165,024.7269 AT | 0.1630 USDT | 0.1609 USDT | 0.1618 USDT | 0.1621 USDT |
| 2026-01-10 | 0.1614 USDT | 263,775.8945 AT | 0.1615 USDT | 0.1601 USDT | 0.1611 USDT | 0.1620 USDT |
| 2026-01-09 | 0.1626 USDT | 12,980.5468 AT | 0.1623 USDT | 0.1617 USDT | 0.1632 USDT | 0.1629 USDT |
| 2026-01-08 | 0.1616 USDT | 113,412.3876 AT | 0.1618 USDT | 0.1614 USDT | 0.1643 USDT | 0.1625 USDT |
| 2026-01-07 | 0.1600 USDT | 642,710.7188 AT | 0.1615 USDT | 0.1576 USDT | 0.1599 USDT | 0.1610 USDT |
| 2026-01-06 | 0.1587 USDT | 691,239.2877 AT | 0.1587 USDT | 0.1568 USDT | 0.1585 USDT | 0.1608 USDT |
| 2026-01-05 | 0.1655 USDT | 2,173,151.8956 AT | 0.1709 USDT | 0.1499 USDT | 0.1593 USDT | 0.1591 USDT |
| 2026-01-04 | 0.1742 USDT | 27,165.3919 AT | 0.1709 USDT | 0.1697 USDT | 0.1714 USDT | 0.1702 USDT |
| 2026-01-03 | 0.1746 USDT | 1,494,454.4908 AT | 0.1755 USDT | 0.1712 USDT | 0.1731 USDT | 0.1734 USDT |
| 2026-01-02 | 0.1740 USDT | 80,345.2360 AT | 0.1719 USDT | 0.1713 USDT | 0.1734 USDT | 0.1713 USDT |
| 2026-01-01 | 0.1742 USDT | 141,789.4113 AT | 0.1717 USDT | 0.1715 USDT | 0.1764 USDT | 0.1745 USDT |
| 2025-12-31 | 0.1815 USDT | 9,046,639.1446 AT | 0.1732 USDT | 0.1723 USDT | 0.1757 USDT | 0.1824 USDT |
| 2025-12-30 | 0.1608 USDT | 2,993,834.3541 AT | 0.1631 USDT | 0.1528 USDT | 0.1593 USDT | 0.1590 USDT |
| 2025-12-29 | 0.1744 USDT | 163,991.4597 AT | 0.1624 USDT | 0.1603 USDT | 0.1628 USDT | 0.1603 USDT |
| 2025-12-28 | 0.1691 USDT | 1,824,924.4515 AT | 0.1736 USDT | 0.1719 USDT | 0.1821 USDT | 0.1936 USDT |
| 2025-12-27 | 0.1605 USDT | 257,131.0921 AT | 0.1580 USDT | 0.1560 USDT | 0.1610 USDT | 0.1602 USDT |
| 2025-12-26 | 0.1107 USDT | 4,472,098.5238 AT | 0.1060 USDT | 0.1035 USDT | 0.1064 USDT | 0.1180 USDT |
| 2025-12-25 | 0.1046 USDT | 19,870.3184 AT | 0.1039 USDT | 0.1033 USDT | 0.1045 USDT | 0.1034 USDT |
| 2025-12-24 | 0.0931 USDT | 190,933.2153 AT | 0.0990 USDT | 0.0990 USDT | 0.1018 USDT | 0.1003 USDT |
| 2025-12-23 | 0.0940 USDT | 82,522.1945 AT | 0.0907 USDT | 0.0899 USDT | 0.0909 USDT | 0.0903 USDT |
| 2025-12-22 | 0.1004 USDT | 43,198.8988 AT | 0.0944 USDT | 0.0936 USDT | 0.0946 USDT | 0.0939 USDT |
| 2025-12-21 | 0.0967 USDT | 3,326,715.9744 AT | 0.0917 USDT | 0.0902 USDT | 0.0917 USDT | 0.0982 USDT |
| 2025-12-20 | 0.0921 USDT | 5,774.0321 AT | 0.0920 USDT | 0.0920 USDT | 0.0924 USDT | 0.0924 USDT |
| 2025-12-19 | 0.0930 USDT | 2,501,187.2208 AT | 0.0922 USDT | 0.0894 USDT | 0.0912 USDT | 0.0911 USDT |
| 2025-12-18 | 0.0897 USDT | 92,007.6827 AT | 0.0923 USDT | 0.0921 USDT | 0.0934 USDT | 0.0927 USDT |
| 2025-12-17 | 0.0821 USDT | 59,941.7849 AT | 0.0848 USDT | 0.0846 USDT | 0.0860 USDT | 0.0855 USDT |
| 2025-12-16 | 0.0849 USDT | 76,037.3005 AT | 0.0855 USDT | 0.0855 USDT | 0.0863 USDT | 0.0859 USDT |
| 2025-12-15 | 0.0923 USDT | 34,957.9395 AT | 0.0919 USDT | 0.0919 USDT | 0.0923 USDT | 0.0921 USDT |
12