Identifier on DigiFinex: bigtime_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.4732 USDT |
1,184,576.0900 |
0.4880 USDT |
0.4734 USDT |
0.4890 USDT |
0.5022 USDT |
| 2024-03-01 |
0.4156 USDT |
234,219.3500 |
0.4158 USDT |
0.4156 USDT |
0.4223 USDT |
0.4292 USDT |
| 2024-02-29 |
0.4211 USDT |
759,980.7500 |
0.4200 USDT |
0.4068 USDT |
0.4191 USDT |
0.4195 USDT |
| 2024-02-28 |
0.4256 USDT |
2,428,191.2800 |
0.4298 USDT |
0.3256 USDT |
0.3928 USDT |
0.3841 USDT |
| 2024-02-27 |
0.4186 USDT |
478,507.1500 |
0.4135 USDT |
0.4135 USDT |
0.4232 USDT |
0.4393 USDT |
| 2024-02-26 |
0.4096 USDT |
249,017.1200 |
0.4126 USDT |
0.4077 USDT |
0.4128 USDT |
0.4161 USDT |
| 2024-02-25 |
0.3859 USDT |
117,789.0100 |
0.3848 USDT |
0.3820 USDT |
0.3855 USDT |
0.3823 USDT |
| 2024-02-24 |
0.3819 USDT |
95,654.2900 |
0.3873 USDT |
0.3823 USDT |
0.3846 USDT |
0.3874 USDT |
| 2024-02-23 |
0.3762 USDT |
131,755.1900 |
0.3761 USDT |
0.3725 USDT |
0.3787 USDT |
0.3814 USDT |
| 2024-02-22 |
0.3816 USDT |
162,366.9600 |
0.3860 USDT |
0.3789 USDT |
0.3852 USDT |
0.3947 USDT |
| 2024-02-21 |
0.3805 USDT |
255,535.3800 |
0.3689 USDT |
0.3568 USDT |
0.3632 USDT |
0.3714 USDT |
| 2024-02-20 |
0.4241 USDT |
157,481.9700 |
0.3992 USDT |
0.3981 USDT |
0.4050 USDT |
0.4116 USDT |
| 2024-02-19 |
0.4247 USDT |
550,421.8200 |
0.4250 USDT |
0.4218 USDT |
0.4270 USDT |
0.4425 USDT |
| 2024-02-18 |
0.4115 USDT |
509,464.5200 |
0.4133 USDT |
0.4053 USDT |
0.4093 USDT |
0.4095 USDT |
| 2024-02-17 |
0.3964 USDT |
121,933.0600 |
0.3972 USDT |
0.3961 USDT |
0.3990 USDT |
0.4048 USDT |
| 2024-02-16 |
0.4180 USDT |
418,832.9100 |
0.4024 USDT |
0.3992 USDT |
0.4043 USDT |
0.4132 USDT |
| 2024-02-15 |
0.4384 USDT |
184,203.4900 |
0.4274 USDT |
0.4239 USDT |
0.4305 USDT |
0.4328 USDT |
| 2024-02-14 |
0.4237 USDT |
172,596.4100 |
0.4291 USDT |
0.4274 USDT |
0.4347 USDT |
0.4356 USDT |
| 2024-02-13 |
0.4146 USDT |
739,296.2900 |
0.4084 USDT |
0.4018 USDT |
0.4108 USDT |
0.4154 USDT |
| 2024-02-12 |
0.3971 USDT |
181,419.2800 |
0.4116 USDT |
0.4074 USDT |
0.4129 USDT |
0.4113 USDT |
| 2024-02-11 |
0.4140 USDT |
509,580.5900 |
0.4184 USDT |
0.3922 USDT |
0.3992 USDT |
0.3988 USDT |
| 2024-02-10 |
0.3437 USDT |
150,053.7500 |
0.3416 USDT |
0.3385 USDT |
0.3432 USDT |
0.3423 USDT |
| 2024-02-09 |
0.3329 USDT |
311,088.9500 |
0.3297 USDT |
0.3271 USDT |
0.3303 USDT |
0.3427 USDT |
| 2024-02-08 |
0.3252 USDT |
531,616.2900 |
0.3279 USDT |
0.3256 USDT |
0.3357 USDT |
0.3403 USDT |
| 2024-02-07 |
0.3048 USDT |
418,005.5100 |
0.2983 USDT |
0.2966 USDT |
0.3006 USDT |
0.3103 USDT |
| 2024-02-06 |
0.3227 USDT |
187,451.6000 |
0.3220 USDT |
0.3160 USDT |
0.3201 USDT |
0.3193 USDT |
| 2024-02-05 |
0.3220 USDT |
112,343.6200 |
0.3179 USDT |
0.3151 USDT |
0.3201 USDT |
0.3207 USDT |
| 2024-02-04 |
0.3261 USDT |
146,337.6200 |
0.3219 USDT |
0.3176 USDT |
0.3220 USDT |
0.3218 USDT |
| 2024-02-03 |
0.3383 USDT |
109,938.4100 |
0.3331 USDT |
0.3331 USDT |
0.3370 USDT |
0.3370 USDT |
| 2024-02-02 |
0.3415 USDT |
196,236.8700 |
0.3368 USDT |
0.3359 USDT |
0.3388 USDT |
0.3374 USDT |
| 2024-02-01 |
0.3351 USDT |
60,749.3400 |
0.3360 USDT |
0.3356 USDT |
0.3379 USDT |
0.3366 USDT |
| 2024-01-31 |
0.3407 USDT |
177,751.8700 |
0.3361 USDT |
0.3333 USDT |
0.3346 USDT |
0.3345 USDT |
| 2024-01-30 |
0.3623 USDT |
105,064.9300 |
0.3568 USDT |
0.3545 USDT |
0.3600 USDT |
0.3590 USDT |
| 2024-01-29 |
0.3592 USDT |
313,222.5300 |
0.3618 USDT |
0.3579 USDT |
0.3667 USDT |
0.3664 USDT |
| 2024-01-28 |
0.3739 USDT |
124,271.1000 |
0.3600 USDT |
0.3478 USDT |
0.3542 USDT |
0.3527 USDT |
| 2024-01-27 |
0.3671 USDT |
736,192.4300 |
0.3726 USDT |
0.3716 USDT |
0.3830 USDT |
0.3825 USDT |
| 2024-01-26 |
0.3428 USDT |
231,746.7000 |
0.3508 USDT |
0.3473 USDT |
0.3498 USDT |
0.3484 USDT |
| 2024-01-25 |
0.3335 USDT |
149,263.8700 |
0.3240 USDT |
0.3185 USDT |
0.3242 USDT |
0.3343 USDT |
| 2024-01-24 |
0.3377 USDT |
148,691.1100 |
0.3367 USDT |
0.3323 USDT |
0.3350 USDT |
0.3349 USDT |
| 2024-01-23 |
0.3352 USDT |
83,860.8200 |
0.3281 USDT |
0.3204 USDT |
0.3251 USDT |
0.3321 USDT |
| 2024-01-22 |
0.3502 USDT |
288,246.7400 |
0.3422 USDT |
0.3315 USDT |
0.3395 USDT |
0.3352 USDT |
| 2024-01-21 |
0.3811 USDT |
231,362.2600 |
0.3809 USDT |
0.3750 USDT |
0.3805 USDT |
0.3798 USDT |
| 2024-01-20 |
0.3765 USDT |
78,572.8300 |
0.3766 USDT |
0.3725 USDT |
0.3766 USDT |
0.3765 USDT |
| 2024-01-19 |
0.3759 USDT |
461,436.0800 |
0.3786 USDT |
0.3433 USDT |
0.3626 USDT |
0.3753 USDT |
| 2024-01-18 |
0.4090 USDT |
364,315.4200 |
0.4117 USDT |
0.3823 USDT |
0.3931 USDT |
0.3914 USDT |
| 2024-01-17 |
0.4329 USDT |
194,145.6900 |
0.4315 USDT |
0.4230 USDT |
0.4311 USDT |
0.4311 USDT |
| 2024-01-16 |
0.4404 USDT |
177,325.0800 |
0.4322 USDT |
0.4294 USDT |
0.4368 USDT |
0.4366 USDT |
| 2024-01-15 |
0.4499 USDT |
181,502.2400 |
0.4719 USDT |
0.4526 USDT |
0.4609 USDT |
0.4534 USDT |
| 2024-01-14 |
0.4172 USDT |
120,138.4100 |
0.4163 USDT |
0.3963 USDT |
0.4080 USDT |
0.4060 USDT |
| 2024-01-13 |
0.4196 USDT |
196,113.8800 |
0.4162 USDT |
0.4149 USDT |
0.4251 USDT |
0.4222 USDT |