Identifier on DigiFinex: bigtime_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0462 USDT |
4,776.6800 |
0.0472 USDT |
0.0472 USDT |
0.0475 USDT |
0.0473 USDT |
| 2025-03-13 |
0.0456 USDT |
819,955.9800 |
0.0466 USDT |
0.0437 USDT |
0.0443 USDT |
0.0457 USDT |
| 2025-03-12 |
0.0463 USDT |
822,238.8600 |
0.0460 USDT |
0.0450 USDT |
0.0456 USDT |
0.0460 USDT |
| 2025-03-11 |
0.0445 USDT |
129,919.9100 |
0.0459 USDT |
0.0449 USDT |
0.0462 USDT |
0.0451 USDT |
| 2025-03-10 |
0.0473 USDT |
1,313,595.4500 |
0.0482 USDT |
0.0437 USDT |
0.0443 USDT |
0.0443 USDT |
| 2025-03-09 |
0.0487 USDT |
591,680.4300 |
0.0458 USDT |
0.0449 USDT |
0.0462 USDT |
0.0463 USDT |
| 2025-03-08 |
0.0530 USDT |
299,439.4400 |
0.0525 USDT |
0.0519 USDT |
0.0527 USDT |
0.0531 USDT |
| 2025-03-07 |
0.0558 USDT |
479,434.9900 |
0.0556 USDT |
0.0544 USDT |
0.0555 USDT |
0.0561 USDT |
| 2025-03-06 |
0.0562 USDT |
351,557.3900 |
0.0569 USDT |
0.0543 USDT |
0.0549 USDT |
0.0551 USDT |
| 2025-03-05 |
0.0560 USDT |
9,770.4600 |
0.0563 USDT |
0.0561 USDT |
0.0565 USDT |
0.0563 USDT |
| 2025-03-04 |
0.0554 USDT |
22,988.5400 |
0.0542 USDT |
0.0534 USDT |
0.0544 USDT |
0.0535 USDT |
| 2025-03-03 |
0.0636 USDT |
667,728.6700 |
0.0612 USDT |
0.0566 USDT |
0.0572 USDT |
0.0572 USDT |
| 2025-03-02 |
0.0660 USDT |
405,362.1600 |
0.0677 USDT |
0.0677 USDT |
0.0690 USDT |
0.0688 USDT |
| 2025-03-01 |
0.0660 USDT |
111,021.5400 |
0.0640 USDT |
0.0638 USDT |
0.0642 USDT |
0.0640 USDT |
| 2025-02-28 |
0.0635 USDT |
218,229.3400 |
0.0670 USDT |
0.0663 USDT |
0.0667 USDT |
0.0665 USDT |
| 2025-02-27 |
0.0630 USDT |
228,134.3200 |
0.0656 USDT |
0.0642 USDT |
0.0648 USDT |
0.0653 USDT |
| 2025-02-26 |
0.0626 USDT |
856,098.6000 |
0.0632 USDT |
0.0603 USDT |
0.0614 USDT |
0.0628 USDT |
| 2025-02-25 |
0.0606 USDT |
584,577.2800 |
0.0629 USDT |
0.0614 USDT |
0.0627 USDT |
0.0634 USDT |
| 2025-02-24 |
0.0644 USDT |
904,019.5100 |
0.0642 USDT |
0.0584 USDT |
0.0598 USDT |
0.0598 USDT |
| 2025-02-23 |
0.0707 USDT |
267,650.6400 |
0.0687 USDT |
0.0687 USDT |
0.0696 USDT |
0.0694 USDT |
| 2025-02-22 |
0.0695 USDT |
514,440.5100 |
0.0686 USDT |
0.0686 USDT |
0.0695 USDT |
0.0703 USDT |
| 2025-02-21 |
0.0745 USDT |
1,100,596.0200 |
0.0759 USDT |
0.0701 USDT |
0.0713 USDT |
0.0720 USDT |
| 2025-02-20 |
0.0631 USDT |
210,743.7900 |
0.0632 USDT |
0.0632 USDT |
0.0640 USDT |
0.0651 USDT |
| 2025-02-19 |
0.0620 USDT |
126,376.7300 |
0.0629 USDT |
0.0621 USDT |
0.0624 USDT |
0.0624 USDT |
| 2025-02-18 |
0.0615 USDT |
263,050.8200 |
0.0586 USDT |
0.0584 USDT |
0.0592 USDT |
0.0603 USDT |
| 2025-02-17 |
0.0668 USDT |
344,729.9600 |
0.0653 USDT |
0.0635 USDT |
0.0647 USDT |
0.0662 USDT |
| 2025-02-16 |
0.0648 USDT |
281,315.0000 |
0.0650 USDT |
0.0635 USDT |
0.0644 USDT |
0.0646 USDT |
| 2025-02-15 |
0.0646 USDT |
240,807.8000 |
0.0639 USDT |
0.0627 USDT |
0.0635 USDT |
0.0636 USDT |
| 2025-02-14 |
0.0657 USDT |
5,107.5900 |
0.0675 USDT |
0.0671 USDT |
0.0675 USDT |
0.0671 USDT |
| 2025-02-13 |
0.0661 USDT |
377,495.6100 |
0.0650 USDT |
0.0632 USDT |
0.0642 USDT |
0.0632 USDT |
| 2025-02-12 |
0.0634 USDT |
12,370.8100 |
0.0661 USDT |
0.0655 USDT |
0.0663 USDT |
0.0659 USDT |
| 2025-02-11 |
0.0667 USDT |
369,985.8500 |
0.0672 USDT |
0.0645 USDT |
0.0648 USDT |
0.0646 USDT |
| 2025-02-10 |
0.0637 USDT |
520,803.9300 |
0.0633 USDT |
0.0631 USDT |
0.0646 USDT |
0.0650 USDT |
| 2025-02-09 |
0.0667 USDT |
178,392.0900 |
0.0652 USDT |
0.0612 USDT |
0.0616 USDT |
0.0612 USDT |
| 2025-02-08 |
0.0634 USDT |
422,786.0200 |
0.0652 USDT |
0.0648 USDT |
0.0654 USDT |
0.0662 USDT |
| 2025-02-07 |
0.0606 USDT |
410,378.3600 |
0.0616 USDT |
0.0579 USDT |
0.0586 USDT |
0.0585 USDT |
| 2025-02-06 |
0.0613 USDT |
178,630.9100 |
0.0586 USDT |
0.0581 USDT |
0.0590 USDT |
0.0586 USDT |
| 2025-02-05 |
0.0651 USDT |
397,632.5900 |
0.0657 USDT |
0.0629 USDT |
0.0639 USDT |
0.0639 USDT |
| 2025-02-04 |
0.0677 USDT |
8,025.6900 |
0.0649 USDT |
0.0641 USDT |
0.0649 USDT |
0.0643 USDT |
| 2025-02-03 |
0.0607 USDT |
104,835.7100 |
0.0690 USDT |
0.0672 USDT |
0.0690 USDT |
0.0687 USDT |
| 2025-02-02 |
0.0752 USDT |
1,406,989.4100 |
0.0769 USDT |
0.0665 USDT |
0.0701 USDT |
0.0691 USDT |
| 2025-02-01 |
0.0883 USDT |
181,853.1800 |
0.0866 USDT |
0.0849 USDT |
0.0853 USDT |
0.0851 USDT |
| 2025-01-31 |
0.0906 USDT |
357,578.6900 |
0.0926 USDT |
0.0914 USDT |
0.0933 USDT |
0.0932 USDT |
| 2025-01-30 |
0.0888 USDT |
214,198.9800 |
0.0900 USDT |
0.0888 USDT |
0.0891 USDT |
0.0889 USDT |
| 2025-01-29 |
0.0865 USDT |
307,598.4200 |
0.0883 USDT |
0.0868 USDT |
0.0882 USDT |
0.0870 USDT |
| 2025-01-28 |
0.0912 USDT |
158,889.8000 |
0.0914 USDT |
0.0881 USDT |
0.0887 USDT |
0.0887 USDT |
| 2025-01-27 |
0.0889 USDT |
20,956.9500 |
0.0910 USDT |
0.0904 USDT |
0.0914 USDT |
0.0908 USDT |
| 2025-01-26 |
0.0987 USDT |
259,407.0900 |
0.0991 USDT |
0.0986 USDT |
0.0993 USDT |
0.0993 USDT |
| 2025-01-25 |
0.0982 USDT |
130,728.5900 |
0.0987 USDT |
0.0980 USDT |
0.0988 USDT |
0.0984 USDT |
| 2025-01-24 |
0.1020 USDT |
250,478.9600 |
0.1030 USDT |
0.1000 USDT |
0.1006 USDT |
0.1002 USDT |