Identifier on DigiFinex: bigtime_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.0959 USDT |
3,022,529.9100 |
0.0983 USDT |
0.0983 USDT |
0.1024 USDT |
0.1046 USDT |
| 2024-09-11 |
0.0805 USDT |
297,560.3700 |
0.0805 USDT |
0.0796 USDT |
0.0802 USDT |
0.0796 USDT |
| 2024-09-10 |
0.0826 USDT |
373,054.1000 |
0.0828 USDT |
0.0825 USDT |
0.0838 USDT |
0.0840 USDT |
| 2024-09-09 |
0.0802 USDT |
890,649.7900 |
0.0798 USDT |
0.0778 USDT |
0.0798 USDT |
0.0828 USDT |
| 2024-09-08 |
0.0805 USDT |
583,688.2400 |
0.0813 USDT |
0.0786 USDT |
0.0799 USDT |
0.0798 USDT |
| 2024-09-07 |
0.0794 USDT |
1,720,503.8700 |
0.0810 USDT |
0.0795 USDT |
0.0806 USDT |
0.0813 USDT |
| 2024-09-06 |
0.0765 USDT |
95,497.0300 |
0.0733 USDT |
0.0727 USDT |
0.0735 USDT |
0.0727 USDT |
| 2024-09-05 |
0.0827 USDT |
96,989.7700 |
0.0798 USDT |
0.0796 USDT |
0.0806 USDT |
0.0804 USDT |
| 2024-09-04 |
0.0651 USDT |
262,072.0200 |
0.0674 USDT |
0.0668 USDT |
0.0670 USDT |
0.0673 USDT |
| 2024-09-03 |
0.0691 USDT |
116,650.0100 |
0.0669 USDT |
0.0664 USDT |
0.0668 USDT |
0.0668 USDT |
| 2024-09-02 |
0.0675 USDT |
205,430.2900 |
0.0694 USDT |
0.0694 USDT |
0.0696 USDT |
0.0710 USDT |
| 2024-09-01 |
0.0682 USDT |
488,224.7800 |
0.0684 USDT |
0.0655 USDT |
0.0676 USDT |
0.0655 USDT |
| 2024-08-31 |
0.0699 USDT |
102,198.9100 |
0.0687 USDT |
0.0687 USDT |
0.0691 USDT |
0.0697 USDT |
| 2024-08-30 |
0.0694 USDT |
189,991.4900 |
0.0718 USDT |
0.0698 USDT |
0.0704 USDT |
0.0706 USDT |
| 2024-08-29 |
0.0714 USDT |
656,427.4100 |
0.0728 USDT |
0.0677 USDT |
0.0691 USDT |
0.0689 USDT |
| 2024-08-28 |
0.0722 USDT |
493,810.1900 |
0.0704 USDT |
0.0700 USDT |
0.0714 USDT |
0.0712 USDT |
| 2024-08-27 |
0.0771 USDT |
999,831.1800 |
0.0784 USDT |
0.0714 USDT |
0.0732 USDT |
0.0732 USDT |
| 2024-08-26 |
0.0861 USDT |
235,101.1700 |
0.0843 USDT |
0.0806 USDT |
0.0818 USDT |
0.0807 USDT |
| 2024-08-25 |
0.0891 USDT |
134,184.7800 |
0.0883 USDT |
0.0874 USDT |
0.0880 USDT |
0.0888 USDT |
| 2024-08-24 |
0.0921 USDT |
313,379.8300 |
0.0943 USDT |
0.0901 USDT |
0.0913 USDT |
0.0905 USDT |
| 2024-08-23 |
0.0858 USDT |
546,705.0000 |
0.0854 USDT |
0.0854 USDT |
0.0866 USDT |
0.0909 USDT |
| 2024-08-22 |
0.0819 USDT |
130,953.8500 |
0.0819 USDT |
0.0811 USDT |
0.0817 USDT |
0.0817 USDT |
| 2024-08-21 |
0.0796 USDT |
199,613.0500 |
0.0791 USDT |
0.0791 USDT |
0.0800 USDT |
0.0836 USDT |
| 2024-08-20 |
0.0796 USDT |
229,446.2900 |
0.0777 USDT |
0.0763 USDT |
0.0783 USDT |
0.0806 USDT |
| 2024-08-19 |
0.0756 USDT |
396,682.4900 |
0.0760 USDT |
0.0742 USDT |
0.0755 USDT |
0.0755 USDT |
| 2024-08-18 |
0.0753 USDT |
264,258.9800 |
0.0781 USDT |
0.0752 USDT |
0.0759 USDT |
0.0759 USDT |
| 2024-08-17 |
0.0730 USDT |
189,120.1300 |
0.0729 USDT |
0.0713 USDT |
0.0719 USDT |
0.0733 USDT |
| 2024-08-16 |
0.0742 USDT |
226,328.8900 |
0.0737 USDT |
0.0728 USDT |
0.0733 USDT |
0.0728 USDT |
| 2024-08-15 |
0.0808 USDT |
591,692.9500 |
0.0814 USDT |
0.0759 USDT |
0.0769 USDT |
0.0767 USDT |
| 2024-08-14 |
0.0847 USDT |
373,282.5300 |
0.0843 USDT |
0.0809 USDT |
0.0830 USDT |
0.0827 USDT |
| 2024-08-13 |
0.0865 USDT |
274,808.7000 |
0.0857 USDT |
0.0845 USDT |
0.0859 USDT |
0.0875 USDT |
| 2024-08-12 |
0.0919 USDT |
273,693.6700 |
0.0928 USDT |
0.0876 USDT |
0.0891 USDT |
0.0907 USDT |
| 2024-08-11 |
0.0921 USDT |
381,959.9900 |
0.0922 USDT |
0.0894 USDT |
0.0902 USDT |
0.0902 USDT |
| 2024-08-10 |
0.0915 USDT |
1,057,136.7300 |
0.0937 USDT |
0.0912 USDT |
0.0926 USDT |
0.0935 USDT |
| 2024-08-09 |
0.0855 USDT |
359,872.4300 |
0.0857 USDT |
0.0843 USDT |
0.0862 USDT |
0.0866 USDT |
| 2024-08-08 |
0.0736 USDT |
1,056,710.7400 |
0.0732 USDT |
0.0730 USDT |
0.0746 USDT |
0.0803 USDT |
| 2024-08-07 |
0.0696 USDT |
399,625.9800 |
0.0692 USDT |
0.0657 USDT |
0.0669 USDT |
0.0664 USDT |
| 2024-08-06 |
0.0679 USDT |
249,920.4000 |
0.0695 USDT |
0.0687 USDT |
0.0695 USDT |
0.0689 USDT |
| 2024-08-05 |
0.0619 USDT |
891,714.1000 |
0.0641 USDT |
0.0611 USDT |
0.0626 USDT |
0.0631 USDT |
| 2024-08-04 |
0.0747 USDT |
400,382.8100 |
0.0708 USDT |
0.0703 USDT |
0.0728 USDT |
0.0727 USDT |
| 2024-08-03 |
0.0802 USDT |
13,553.5400 |
0.0772 USDT |
0.0770 USDT |
0.0774 USDT |
0.0771 USDT |
| 2024-08-02 |
0.0894 USDT |
412,461.9800 |
0.0888 USDT |
0.0840 USDT |
0.0855 USDT |
0.0853 USDT |
| 2024-08-01 |
0.0918 USDT |
37,777.8800 |
0.0936 USDT |
0.0934 USDT |
0.0942 USDT |
0.0938 USDT |
| 2024-07-31 |
0.1008 USDT |
317,381.1900 |
0.1012 USDT |
0.0955 USDT |
0.0972 USDT |
0.0962 USDT |
| 2024-07-30 |
0.1053 USDT |
347,567.3600 |
0.1040 USDT |
0.1002 USDT |
0.1008 USDT |
0.1002 USDT |
| 2024-07-29 |
0.1067 USDT |
257,804.8200 |
0.1053 USDT |
0.1019 USDT |
0.1029 USDT |
0.1021 USDT |
| 2024-07-28 |
0.1067 USDT |
450,107.8100 |
0.1072 USDT |
0.1040 USDT |
0.1050 USDT |
0.1042 USDT |
| 2024-07-27 |
0.1073 USDT |
844,052.8400 |
0.1097 USDT |
0.1046 USDT |
0.1058 USDT |
0.1053 USDT |
| 2024-07-26 |
0.0958 USDT |
564,446.4600 |
0.0974 USDT |
0.0972 USDT |
0.0996 USDT |
0.1013 USDT |
| 2024-07-25 |
0.0988 USDT |
777,899.4900 |
0.0923 USDT |
0.0867 USDT |
0.0891 USDT |
0.0912 USDT |