Identifier on DigiFinex: coai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.2694 USDT |
51,142.2800 COAI |
0.2746 USDT |
0.2697 USDT |
0.2720 USDT |
0.2719 USDT |
| 2026-02-01 |
0.2780 USDT |
172,545.3800 COAI |
0.2871 USDT |
0.2649 USDT |
0.2706 USDT |
0.2652 USDT |
| 2026-01-31 |
0.3204 USDT |
219,714.4400 COAI |
0.3326 USDT |
0.2999 USDT |
0.3085 USDT |
0.3057 USDT |
| 2026-01-30 |
0.3319 USDT |
4,656.8800 COAI |
0.3344 USDT |
0.3313 USDT |
0.3346 USDT |
0.3319 USDT |
| 2026-01-29 |
0.3497 USDT |
37,621.3400 COAI |
0.3474 USDT |
0.3451 USDT |
0.3470 USDT |
0.3485 USDT |
| 2026-01-28 |
0.3656 USDT |
160,712.8700 COAI |
0.3714 USDT |
0.3500 USDT |
0.3543 USDT |
0.3509 USDT |
| 2026-01-27 |
0.3677 USDT |
425.3600 COAI |
0.3706 USDT |
0.3698 USDT |
0.3708 USDT |
0.3708 USDT |
| 2026-01-26 |
0.3641 USDT |
116,399.8900 COAI |
0.3568 USDT |
0.3550 USDT |
0.3585 USDT |
0.3590 USDT |
| 2026-01-25 |
0.3810 USDT |
5,319.8300 COAI |
0.3549 USDT |
0.3520 USDT |
0.3555 USDT |
0.3520 USDT |
| 2026-01-24 |
0.4002 USDT |
1,374.0400 COAI |
0.4061 USDT |
0.4053 USDT |
0.4062 USDT |
0.4054 USDT |
| 2026-01-23 |
0.3936 USDT |
17,284.4800 COAI |
0.3938 USDT |
0.3900 USDT |
0.3945 USDT |
0.3900 USDT |
| 2026-01-22 |
0.3969 USDT |
7,145.5200 COAI |
0.3894 USDT |
0.3882 USDT |
0.3909 USDT |
0.3889 USDT |
| 2026-01-21 |
0.3939 USDT |
5,593.9100 COAI |
0.3993 USDT |
0.3985 USDT |
0.3994 USDT |
0.3986 USDT |
| 2026-01-20 |
0.3916 USDT |
3,650.7700 COAI |
0.3802 USDT |
0.3798 USDT |
0.3831 USDT |
0.3811 USDT |
| 2026-01-19 |
0.3809 USDT |
23,511.1900 COAI |
0.4180 USDT |
0.4129 USDT |
0.4190 USDT |
0.4145 USDT |
| 2026-01-18 |
0.4335 USDT |
15,690.5000 COAI |
0.4353 USDT |
0.4334 USDT |
0.4369 USDT |
0.4343 USDT |
| 2026-01-17 |
0.4401 USDT |
113,563.4600 COAI |
0.4421 USDT |
0.4313 USDT |
0.4335 USDT |
0.4317 USDT |
| 2026-01-16 |
0.4360 USDT |
8,197.9200 COAI |
0.4387 USDT |
0.4356 USDT |
0.4396 USDT |
0.4374 USDT |
| 2026-01-15 |
0.4366 USDT |
2,274.7100 COAI |
0.4411 USDT |
0.4351 USDT |
0.4411 USDT |
0.4361 USDT |
| 2026-01-14 |
0.4311 USDT |
74,147.4500 COAI |
0.4376 USDT |
0.4243 USDT |
0.4298 USDT |
0.4291 USDT |
| 2026-01-13 |
0.4119 USDT |
122,150.3400 COAI |
0.4071 USDT |
0.4059 USDT |
0.4084 USDT |
0.4194 USDT |
| 2026-01-12 |
0.4127 USDT |
6,785.7000 COAI |
0.4099 USDT |
0.4071 USDT |
0.4111 USDT |
0.4074 USDT |
| 2026-01-11 |
0.4180 USDT |
96,106.9400 COAI |
0.4185 USDT |
0.4142 USDT |
0.4166 USDT |
0.4149 USDT |
| 2026-01-10 |
0.4170 USDT |
12,411.5900 COAI |
0.4189 USDT |
0.4188 USDT |
0.4210 USDT |
0.4199 USDT |
| 2026-01-09 |
0.4149 USDT |
14,036.1100 COAI |
0.4088 USDT |
0.4086 USDT |
0.4133 USDT |
0.4123 USDT |
| 2026-01-08 |
0.4089 USDT |
177,292.0500 COAI |
0.4112 USDT |
0.3988 USDT |
0.4023 USDT |
0.4180 USDT |
| 2026-01-07 |
0.4247 USDT |
134,533.9200 COAI |
0.4289 USDT |
0.4146 USDT |
0.4197 USDT |
0.4173 USDT |
| 2026-01-06 |
0.4267 USDT |
177,058.2600 COAI |
0.4270 USDT |
0.4237 USDT |
0.4286 USDT |
0.4327 USDT |
| 2026-01-05 |
0.4350 USDT |
195,120.4600 COAI |
0.4402 USDT |
0.4155 USDT |
0.4237 USDT |
0.4232 USDT |
| 2026-01-04 |
0.4427 USDT |
48,868.9100 COAI |
0.4355 USDT |
0.4353 USDT |
0.4415 USDT |
0.4380 USDT |
| 2026-01-03 |
0.4567 USDT |
11,738.2400 COAI |
0.4584 USDT |
0.4553 USDT |
0.4610 USDT |
0.4608 USDT |
| 2026-01-02 |
0.4140 USDT |
9,294.3300 COAI |
0.4246 USDT |
0.4168 USDT |
0.4246 USDT |
0.4178 USDT |
| 2026-01-01 |
0.4041 USDT |
207,175.4700 COAI |
0.4105 USDT |
0.3957 USDT |
0.4051 USDT |
0.4109 USDT |
| 2025-12-31 |
0.3995 USDT |
36.9400 COAI |
0.4006 USDT |
0.4006 USDT |
0.4006 USDT |
0.4006 USDT |
| 2025-12-30 |
0.4024 USDT |
227,648.9900 COAI |
0.4077 USDT |
0.3951 USDT |
0.3985 USDT |
0.4041 USDT |
| 2025-12-29 |
0.4047 USDT |
3,184.4100 COAI |
0.4087 USDT |
0.4087 USDT |
0.4116 USDT |
0.4112 USDT |
| 2025-12-28 |
0.4148 USDT |
179,361.6800 COAI |
0.4208 USDT |
0.4078 USDT |
0.4111 USDT |
0.4109 USDT |
| 2025-12-27 |
0.4054 USDT |
218,999.2400 COAI |
0.4062 USDT |
0.4049 USDT |
0.4118 USDT |
0.4101 USDT |
| 2025-12-26 |
0.4151 USDT |
55,347.8600 COAI |
0.4036 USDT |
0.3993 USDT |
0.4042 USDT |
0.4014 USDT |
| 2025-12-25 |
0.4024 USDT |
7,032.6300 COAI |
0.4072 USDT |
0.4072 USDT |
0.4105 USDT |
0.4093 USDT |
| 2025-12-24 |
0.3752 USDT |
6,185.6400 COAI |
0.3690 USDT |
0.3651 USDT |
0.3702 USDT |
0.3671 USDT |
| 2025-12-23 |
0.4176 USDT |
4,745.7400 COAI |
0.4045 USDT |
0.4039 USDT |
0.4076 USDT |
0.4076 USDT |
| 2025-12-22 |
0.4328 USDT |
515.4700 COAI |
0.4250 USDT |
0.4250 USDT |
0.4258 USDT |
0.4258 USDT |
| 2025-12-21 |
0.4380 USDT |
8,339.2600 COAI |
0.4272 USDT |
0.4271 USDT |
0.4327 USDT |
0.4324 USDT |
| 2025-12-20 |
0.4496 USDT |
342,869.4900 COAI |
0.4641 USDT |
0.4319 USDT |
0.4377 USDT |
0.4395 USDT |
| 2025-12-19 |
0.4457 USDT |
208,748.4400 COAI |
0.4212 USDT |
0.4130 USDT |
0.4194 USDT |
0.4400 USDT |
| 2025-12-18 |
0.4633 USDT |
10,877.7400 COAI |
0.4284 USDT |
0.4262 USDT |
0.4294 USDT |
0.4266 USDT |
| 2025-12-17 |
0.5320 USDT |
7,922.4000 COAI |
0.5128 USDT |
0.5128 USDT |
0.5176 USDT |
0.5161 USDT |
| 2025-12-16 |
0.6006 USDT |
19,051.1500 COAI |
0.5837 USDT |
0.5707 USDT |
0.5873 USDT |
0.5834 USDT |
| 2025-12-15 |
0.5792 USDT |
43,022.1700 COAI |
0.5496 USDT |
0.5458 USDT |
0.5528 USDT |
0.5526 USDT |