Identifier on DigiFinex: bigtime_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0791 USDT |
610,927.8000 |
0.0794 USDT |
0.0735 USDT |
0.0742 USDT |
0.0742 USDT |
| 2025-05-02 |
0.0811 USDT |
332,446.9500 |
0.0812 USDT |
0.0786 USDT |
0.0793 USDT |
0.0793 USDT |
| 2025-05-01 |
0.0811 USDT |
9,501.4700 |
0.0820 USDT |
0.0818 USDT |
0.0823 USDT |
0.0823 USDT |
| 2025-04-30 |
0.0787 USDT |
1,156,913.5800 |
0.0788 USDT |
0.0744 USDT |
0.0775 USDT |
0.0780 USDT |
| 2025-04-29 |
0.0823 USDT |
42,845.4600 |
0.0818 USDT |
0.0804 USDT |
0.0818 USDT |
0.0804 USDT |
| 2025-04-28 |
0.0805 USDT |
579,318.9100 |
0.0806 USDT |
0.0805 USDT |
0.0815 USDT |
0.0832 USDT |
| 2025-04-27 |
0.0780 USDT |
189,403.2300 |
0.0765 USDT |
0.0757 USDT |
0.0765 USDT |
0.0765 USDT |
| 2025-04-26 |
0.0835 USDT |
4,491.7700 |
0.0800 USDT |
0.0800 USDT |
0.0803 USDT |
0.0801 USDT |
| 2025-04-25 |
0.0785 USDT |
94,811.0800 |
0.0817 USDT |
0.0797 USDT |
0.0823 USDT |
0.0799 USDT |
| 2025-04-24 |
0.0769 USDT |
52,228.2500 |
0.0759 USDT |
0.0736 USDT |
0.0759 USDT |
0.0736 USDT |
| 2025-04-23 |
0.0753 USDT |
128,324.0300 |
0.0785 USDT |
0.0780 USDT |
0.0791 USDT |
0.0791 USDT |
| 2025-04-22 |
0.0703 USDT |
4,979.1100 |
0.0734 USDT |
0.0733 USDT |
0.0736 USDT |
0.0733 USDT |
| 2025-04-21 |
0.0720 USDT |
1,256,363.9300 |
0.0726 USDT |
0.0717 USDT |
0.0729 USDT |
0.0728 USDT |
| 2025-04-20 |
0.0702 USDT |
269,739.5500 |
0.0695 USDT |
0.0695 USDT |
0.0715 USDT |
0.0704 USDT |
| 2025-04-19 |
0.0711 USDT |
600,674.0600 |
0.0708 USDT |
0.0705 USDT |
0.0712 USDT |
0.0725 USDT |
| 2025-04-18 |
0.0731 USDT |
237,901.9500 |
0.0706 USDT |
0.0700 USDT |
0.0710 USDT |
0.0704 USDT |
| 2025-04-17 |
0.0704 USDT |
206,699.8500 |
0.0748 USDT |
0.0742 USDT |
0.0761 USDT |
0.0757 USDT |
| 2025-04-16 |
0.0622 USDT |
7,809.2800 |
0.0604 USDT |
0.0604 USDT |
0.0608 USDT |
0.0606 USDT |
| 2025-04-15 |
0.0656 USDT |
1,418,885.6600 |
0.0648 USDT |
0.0644 USDT |
0.0650 USDT |
0.0646 USDT |
| 2025-04-14 |
0.0680 USDT |
24,666.1100 |
0.0668 USDT |
0.0666 USDT |
0.0672 USDT |
0.0666 USDT |
| 2025-04-13 |
0.0684 USDT |
18,640.7600 |
0.0652 USDT |
0.0650 USDT |
0.0660 USDT |
0.0658 USDT |
| 2025-04-12 |
0.0712 USDT |
46,325.6500 |
0.0727 USDT |
0.0725 USDT |
0.0730 USDT |
0.0729 USDT |
| 2025-04-11 |
0.0747 USDT |
137,486.7200 |
0.0748 USDT |
0.0744 USDT |
0.0762 USDT |
0.0761 USDT |
| 2025-04-10 |
0.0606 USDT |
79,421.5800 |
0.0637 USDT |
0.0630 USDT |
0.0640 USDT |
0.0638 USDT |
| 2025-04-09 |
0.0522 USDT |
33,201.0400 |
0.0554 USDT |
0.0552 USDT |
0.0556 USDT |
0.0552 USDT |
| 2025-04-08 |
0.0557 USDT |
1,395,674.6000 |
0.0564 USDT |
0.0508 USDT |
0.0512 USDT |
0.0510 USDT |
| 2025-04-07 |
0.0551 USDT |
1,669,214.3900 |
0.0511 USDT |
0.0507 USDT |
0.0525 USDT |
0.0542 USDT |
| 2025-04-06 |
0.0641 USDT |
80,956.2500 |
0.0577 USDT |
0.0575 USDT |
0.0587 USDT |
0.0587 USDT |
| 2025-04-05 |
0.0664 USDT |
109,295.2700 |
0.0662 USDT |
0.0660 USDT |
0.0678 USDT |
0.0671 USDT |
| 2025-04-04 |
0.0611 USDT |
46,269.6900 |
0.0635 USDT |
0.0630 USDT |
0.0641 USDT |
0.0630 USDT |
| 2025-04-03 |
0.0643 USDT |
101,439.2700 |
0.0611 USDT |
0.0607 USDT |
0.0617 USDT |
0.0616 USDT |
| 2025-04-02 |
0.0527 USDT |
238,209.5800 |
0.0554 USDT |
0.0538 USDT |
0.0556 USDT |
0.0542 USDT |
| 2025-04-01 |
0.0487 USDT |
17,582.0700 |
0.0480 USDT |
0.0478 USDT |
0.0480 USDT |
0.0478 USDT |
| 2025-03-31 |
0.0479 USDT |
772,782.4300 |
0.0476 USDT |
0.0472 USDT |
0.0480 USDT |
0.0482 USDT |
| 2025-03-30 |
0.0489 USDT |
602,188.8800 |
0.0501 USDT |
0.0483 USDT |
0.0486 USDT |
0.0486 USDT |
| 2025-03-29 |
0.0497 USDT |
23,586.9400 |
0.0468 USDT |
0.0468 USDT |
0.0474 USDT |
0.0468 USDT |
| 2025-03-28 |
0.0574 USDT |
66,903.3700 |
0.0523 USDT |
0.0523 USDT |
0.0527 USDT |
0.0525 USDT |
| 2025-03-27 |
0.0579 USDT |
80,437.9800 |
0.0592 USDT |
0.0586 USDT |
0.0594 USDT |
0.0586 USDT |
| 2025-03-26 |
0.0561 USDT |
39,741.6000 |
0.0546 USDT |
0.0542 USDT |
0.0548 USDT |
0.0546 USDT |
| 2025-03-25 |
0.0536 USDT |
455,331.3200 |
0.0532 USDT |
0.0530 USDT |
0.0536 USDT |
0.0546 USDT |
| 2025-03-24 |
0.0536 USDT |
35,790.2500 |
0.0542 USDT |
0.0540 USDT |
0.0548 USDT |
0.0546 USDT |
| 2025-03-23 |
0.0528 USDT |
1,053,368.1200 |
0.0525 USDT |
0.0512 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-03-22 |
0.0515 USDT |
962,051.8500 |
0.0526 USDT |
0.0508 USDT |
0.0518 USDT |
0.0526 USDT |
| 2025-03-21 |
0.0492 USDT |
379,536.0800 |
0.0484 USDT |
0.0482 USDT |
0.0486 USDT |
0.0494 USDT |
| 2025-03-20 |
0.0507 USDT |
537,958.4700 |
0.0503 USDT |
0.0491 USDT |
0.0498 USDT |
0.0499 USDT |
| 2025-03-19 |
0.0483 USDT |
48,527.9700 |
0.0488 USDT |
0.0487 USDT |
0.0490 USDT |
0.0489 USDT |
| 2025-03-18 |
0.0493 USDT |
16,226.1400 |
0.0472 USDT |
0.0466 USDT |
0.0473 USDT |
0.0469 USDT |
| 2025-03-17 |
0.0467 USDT |
4,030.5600 |
0.0483 USDT |
0.0482 USDT |
0.0484 USDT |
0.0484 USDT |
| 2025-03-16 |
0.0469 USDT |
20,732.1100 |
0.0450 USDT |
0.0450 USDT |
0.0452 USDT |
0.0450 USDT |
| 2025-03-15 |
0.0477 USDT |
358,618.6600 |
0.0482 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |