Identifier on DigiFinex: bigtime_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
0.1757 USDT |
1,260,096.3500 |
0.1842 USDT |
0.1771 USDT |
0.1877 USDT |
0.1870 USDT |
| 2024-04-13 |
0.1885 USDT |
6,044,288.8800 |
0.1903 USDT |
0.1414 USDT |
0.1604 USDT |
0.1798 USDT |
| 2024-04-12 |
0.2343 USDT |
9,192,197.9300 |
0.2849 USDT |
0.1648 USDT |
0.2178 USDT |
0.2123 USDT |
| 2024-04-11 |
0.3085 USDT |
215,538.2300 |
0.3046 USDT |
0.3004 USDT |
0.3023 USDT |
0.3014 USDT |
| 2024-04-10 |
0.2963 USDT |
462,280.9800 |
0.2869 USDT |
0.2867 USDT |
0.2913 USDT |
0.3001 USDT |
| 2024-04-09 |
0.3118 USDT |
459,709.7500 |
0.3042 USDT |
0.2952 USDT |
0.3022 USDT |
0.3016 USDT |
| 2024-04-08 |
0.3181 USDT |
110,864.0000 |
0.3217 USDT |
0.3215 USDT |
0.3240 USDT |
0.3248 USDT |
| 2024-04-07 |
0.3097 USDT |
607,401.4400 |
0.3130 USDT |
0.3101 USDT |
0.3130 USDT |
0.3116 USDT |
| 2024-04-06 |
0.3010 USDT |
228,869.8200 |
0.3000 USDT |
0.2998 USDT |
0.3018 USDT |
0.3022 USDT |
| 2024-04-05 |
0.2948 USDT |
170,306.2200 |
0.2966 USDT |
0.2958 USDT |
0.2983 USDT |
0.2981 USDT |
| 2024-04-04 |
0.3069 USDT |
278,399.4000 |
0.3157 USDT |
0.3008 USDT |
0.3056 USDT |
0.3061 USDT |
| 2024-04-03 |
0.3048 USDT |
526,207.9300 |
0.3053 USDT |
0.2994 USDT |
0.3014 USDT |
0.3002 USDT |
| 2024-04-02 |
0.3087 USDT |
258,113.1000 |
0.3050 USDT |
0.3022 USDT |
0.3067 USDT |
0.3048 USDT |
| 2024-04-01 |
0.3343 USDT |
1,016,439.3700 |
0.3357 USDT |
0.3168 USDT |
0.3233 USDT |
0.3249 USDT |
| 2024-03-31 |
0.3459 USDT |
529,794.2100 |
0.3445 USDT |
0.3414 USDT |
0.3448 USDT |
0.3438 USDT |
| 2024-03-30 |
0.3566 USDT |
695,673.9800 |
0.3518 USDT |
0.3449 USDT |
0.3506 USDT |
0.3493 USDT |
| 2024-03-29 |
0.3655 USDT |
372,320.1700 |
0.3601 USDT |
0.3542 USDT |
0.3597 USDT |
0.3612 USDT |
| 2024-03-28 |
0.3736 USDT |
1,388,844.4200 |
0.3705 USDT |
0.3689 USDT |
0.3817 USDT |
0.3833 USDT |
| 2024-03-27 |
0.3800 USDT |
420,396.2100 |
0.3701 USDT |
0.3623 USDT |
0.3690 USDT |
0.3697 USDT |
| 2024-03-26 |
0.3946 USDT |
338,062.2600 |
0.3873 USDT |
0.3840 USDT |
0.3931 USDT |
0.3973 USDT |
| 2024-03-25 |
0.3639 USDT |
1,145,606.9000 |
0.3624 USDT |
0.3594 USDT |
0.3692 USDT |
0.3727 USDT |
| 2024-03-24 |
0.3520 USDT |
378,295.2000 |
0.3446 USDT |
0.3446 USDT |
0.3500 USDT |
0.3614 USDT |
| 2024-03-23 |
0.3591 USDT |
165,097.9800 |
0.3625 USDT |
0.3546 USDT |
0.3576 USDT |
0.3562 USDT |
| 2024-03-22 |
0.3588 USDT |
233,929.5700 |
0.3497 USDT |
0.3435 USDT |
0.3485 USDT |
0.3453 USDT |
| 2024-03-21 |
0.3688 USDT |
702,844.2500 |
0.3695 USDT |
0.3537 USDT |
0.3657 USDT |
0.3656 USDT |
| 2024-03-20 |
0.3403 USDT |
681,200.7500 |
0.3426 USDT |
0.3270 USDT |
0.3417 USDT |
0.3661 USDT |
| 2024-03-19 |
0.3483 USDT |
249,967.1100 |
0.3569 USDT |
0.3441 USDT |
0.3494 USDT |
0.3441 USDT |
| 2024-03-18 |
0.3923 USDT |
213,222.4400 |
0.3702 USDT |
0.3681 USDT |
0.3758 USDT |
0.3758 USDT |
| 2024-03-17 |
0.4008 USDT |
287,228.6700 |
0.4150 USDT |
0.4123 USDT |
0.4157 USDT |
0.4230 USDT |
| 2024-03-16 |
0.4275 USDT |
866,212.1800 |
0.4183 USDT |
0.3836 USDT |
0.4038 USDT |
0.4013 USDT |
| 2024-03-15 |
0.4422 USDT |
484,519.8500 |
0.4358 USDT |
0.4231 USDT |
0.4308 USDT |
0.4399 USDT |
| 2024-03-14 |
0.4904 USDT |
742,438.0600 |
0.4762 USDT |
0.4532 USDT |
0.4787 USDT |
0.4897 USDT |
| 2024-03-13 |
0.5107 USDT |
475,882.6700 |
0.4940 USDT |
0.4914 USDT |
0.5011 USDT |
0.5057 USDT |
| 2024-03-12 |
0.5263 USDT |
979,119.1100 |
0.5253 USDT |
0.4770 USDT |
0.5162 USDT |
0.5274 USDT |
| 2024-03-11 |
0.5520 USDT |
265,279.7500 |
0.5448 USDT |
0.5421 USDT |
0.5471 USDT |
0.5569 USDT |
| 2024-03-10 |
0.5855 USDT |
923,543.0000 |
0.5589 USDT |
0.5530 USDT |
0.5852 USDT |
0.5864 USDT |
| 2024-03-09 |
0.5606 USDT |
334,093.1300 |
0.5678 USDT |
0.5601 USDT |
0.5683 USDT |
0.5781 USDT |
| 2024-03-08 |
0.4893 USDT |
749,132.3000 |
0.4766 USDT |
0.4637 USDT |
0.4925 USDT |
0.5107 USDT |
| 2024-03-07 |
0.4662 USDT |
799,962.4300 |
0.4670 USDT |
0.4611 USDT |
0.4786 USDT |
0.4789 USDT |
| 2024-03-06 |
0.4381 USDT |
467,103.2200 |
0.4328 USDT |
0.4308 USDT |
0.4389 USDT |
0.4561 USDT |
| 2024-03-05 |
0.4658 USDT |
2,693,235.9100 |
0.5022 USDT |
0.3702 USDT |
0.4292 USDT |
0.4345 USDT |
| 2024-03-04 |
0.4876 USDT |
804,623.2800 |
0.4791 USDT |
0.4473 USDT |
0.4650 USDT |
0.4673 USDT |
| 2024-03-03 |
0.4963 USDT |
168,911.5400 |
0.4882 USDT |
0.4820 USDT |
0.4881 USDT |
0.4873 USDT |
| 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 |