Identifier on DigiFinex: coai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.5792 USDT |
43,022.1700 COAI |
0.5496 USDT |
0.5458 USDT |
0.5528 USDT |
0.5526 USDT |
| 2025-12-14 |
0.5748 USDT |
40,762.8500 COAI |
0.5671 USDT |
0.5578 USDT |
0.5705 USDT |
0.5680 USDT |
| 2025-12-13 |
0.5077 USDT |
775.4600 COAI |
0.5124 USDT |
0.5124 USDT |
0.5145 USDT |
0.5145 USDT |
| 2025-12-12 |
0.4906 USDT |
164,623.1300 COAI |
0.4935 USDT |
0.4854 USDT |
0.4909 USDT |
0.4968 USDT |
| 2025-12-11 |
0.4878 USDT |
4,580.1500 COAI |
0.4906 USDT |
0.4897 USDT |
0.4923 USDT |
0.4915 USDT |
| 2025-12-10 |
0.5253 USDT |
5,687.9400 COAI |
0.5174 USDT |
0.5168 USDT |
0.5199 USDT |
0.5171 USDT |
| 2025-12-09 |
0.5171 USDT |
15,323.7500 COAI |
0.5058 USDT |
0.5058 USDT |
0.5117 USDT |
0.5099 USDT |
| 2025-12-08 |
0.5178 USDT |
14,870.5400 COAI |
0.5178 USDT |
0.5176 USDT |
0.5215 USDT |
0.5192 USDT |
| 2025-12-07 |
0.5177 USDT |
23,513.4000 COAI |
0.5246 USDT |
0.5178 USDT |
0.5248 USDT |
0.5211 USDT |
| 2025-12-06 |
0.5107 USDT |
233,929.4000 COAI |
0.5089 USDT |
0.5078 USDT |
0.5115 USDT |
0.5138 USDT |
| 2025-12-05 |
0.5428 USDT |
2,709.0500 COAI |
0.5289 USDT |
0.5272 USDT |
0.5289 USDT |
0.5283 USDT |
| 2025-12-04 |
0.5413 USDT |
13,765.6400 COAI |
0.5360 USDT |
0.5246 USDT |
0.5367 USDT |
0.5246 USDT |
| 2025-12-03 |
0.5250 USDT |
416,504.7000 COAI |
0.5257 USDT |
0.5023 USDT |
0.5086 USDT |
0.5084 USDT |
| 2025-12-02 |
0.5006 USDT |
14,968.2600 COAI |
0.4964 USDT |
0.4928 USDT |
0.4993 USDT |
0.4953 USDT |
| 2025-12-01 |
0.5075 USDT |
10,393.9700 COAI |
0.5002 USDT |
0.5002 USDT |
0.5038 USDT |
0.5036 USDT |
| 2025-11-30 |
0.5864 USDT |
233,644.4200 COAI |
0.5507 USDT |
0.5305 USDT |
0.5437 USDT |
0.5306 USDT |
| 2025-11-29 |
0.5935 USDT |
1,526,215.4800 COAI |
0.5617 USDT |
0.5300 USDT |
0.5545 USDT |
0.5383 USDT |
| 2025-11-28 |
0.5336 USDT |
383,227.3700 COAI |
0.5391 USDT |
0.5113 USDT |
0.5217 USDT |
0.5409 USDT |
| 2025-11-27 |
0.5413 USDT |
433,698.6000 COAI |
0.5239 USDT |
0.5225 USDT |
0.5420 USDT |
0.5543 USDT |
| 2025-11-26 |
0.5263 USDT |
133,424.2100 COAI |
0.5251 USDT |
0.5231 USDT |
0.5319 USDT |
0.5451 USDT |
| 2025-11-25 |
0.5809 USDT |
174,955.2600 COAI |
0.5390 USDT |
0.5221 USDT |
0.5360 USDT |
0.5359 USDT |
| 2025-11-24 |
0.5199 USDT |
124,086.2300 COAI |
0.4996 USDT |
0.4956 USDT |
0.5077 USDT |
0.5140 USDT |
| 2025-11-23 |
0.5390 USDT |
644,796.5000 COAI |
0.5072 USDT |
0.4874 USDT |
0.5004 USDT |
0.5416 USDT |
| 2025-11-22 |
0.5481 USDT |
96,661.5700 COAI |
0.4971 USDT |
0.4901 USDT |
0.5021 USDT |
0.4991 USDT |
| 2025-11-21 |
0.5258 USDT |
999,107.7100 COAI |
0.5219 USDT |
0.4240 USDT |
0.4878 USDT |
0.4852 USDT |
| 2025-11-20 |
0.5788 USDT |
8,647.7400 COAI |
0.5009 USDT |
0.4982 USDT |
0.5027 USDT |
0.4988 USDT |
| 2025-11-19 |
0.7400 USDT |
30,903.3400 COAI |
0.6935 USDT |
0.6716 USDT |
0.6953 USDT |
0.6758 USDT |
| 2025-11-18 |
0.7222 USDT |
16,924.1200 COAI |
0.7620 USDT |
0.7585 USDT |
0.7728 USDT |
0.7627 USDT |
| 2025-11-17 |
0.7416 USDT |
532,394.8100 COAI |
0.7461 USDT |
0.6994 USDT |
0.7202 USDT |
0.7329 USDT |
| 2025-11-16 |
0.8601 USDT |
1,998.0500 COAI |
0.7736 USDT |
0.7673 USDT |
0.7736 USDT |
0.7682 USDT |
| 2025-11-15 |
0.7573 USDT |
16,028.7600 COAI |
0.7755 USDT |
0.7482 USDT |
0.7763 USDT |
0.7494 USDT |
| 2025-11-14 |
0.7432 USDT |
8,986.3000 COAI |
0.6695 USDT |
0.6634 USDT |
0.6717 USDT |
0.6641 USDT |
| 2025-11-13 |
0.8268 USDT |
3,926.9200 COAI |
0.7366 USDT |
0.7365 USDT |
0.7476 USDT |
0.7432 USDT |
| 2025-11-12 |
0.9172 USDT |
438,808.0300 COAI |
0.8782 USDT |
0.8634 USDT |
0.8864 USDT |
0.8942 USDT |
| 2025-11-11 |
0.9791 USDT |
22,157.8100 COAI |
0.8782 USDT |
0.8748 USDT |
0.8867 USDT |
0.8849 USDT |
| 2025-11-10 |
1.0906 USDT |
60,271.0100 COAI |
1.0562 USDT |
1.0517 USDT |
1.1253 USDT |
1.1114 USDT |
| 2025-11-09 |
1.0684 USDT |
35,037.7200 COAI |
1.0792 USDT |
1.0596 USDT |
1.0814 USDT |
1.0667 USDT |
| 2025-11-08 |
1.1558 USDT |
1,412,146.3000 COAI |
1.1296 USDT |
1.0749 USDT |
1.1101 USDT |
1.1015 USDT |
| 2025-11-07 |
1.1521 USDT |
215,418.6200 COAI |
1.0948 USDT |
1.0577 USDT |
1.1666 USDT |
1.1099 USDT |
| 2025-11-06 |
1.0565 USDT |
592,139.1200 COAI |
1.4184 USDT |
1.2276 USDT |
1.4859 USDT |
1.2997 USDT |
| 2025-11-05 |
0.9851 USDT |
93,584.2500 COAI |
1.0366 USDT |
0.9808 USDT |
1.0561 USDT |
1.0154 USDT |
| 2025-11-04 |
1.0852 USDT |
217,207.4000 COAI |
0.8982 USDT |
0.8068 USDT |
0.9097 USDT |
0.8687 USDT |
| 2025-11-03 |
1.1801 USDT |
29,135.4300 COAI |
1.1708 USDT |
1.1486 USDT |
1.1794 USDT |
1.1515 USDT |
| 2025-11-02 |
1.2905 USDT |
29,601.1100 COAI |
1.2979 USDT |
1.2780 USDT |
1.3352 USDT |
1.3066 USDT |
| 2025-11-01 |
1.4723 USDT |
1,139,120.0800 COAI |
1.4319 USDT |
1.2601 USDT |
1.3249 USDT |
1.5096 USDT |
| 2025-10-31 |
2.0702 USDT |
535,485.4800 COAI |
1.9944 USDT |
1.7589 USDT |
1.8374 USDT |
1.7756 USDT |
| 2025-10-30 |
2.6692 USDT |
763,855.0800 COAI |
2.4820 USDT |
2.0675 USDT |
2.2028 USDT |
2.1064 USDT |
| 2025-10-29 |
3.1818 USDT |
20,572.0500 COAI |
3.0543 USDT |
3.0180 USDT |
3.1365 USDT |
3.0414 USDT |
| 2025-10-28 |
4.0836 USDT |
860,573.8300 COAI |
4.2229 USDT |
3.2550 USDT |
3.6052 USDT |
3.9446 USDT |
| 2025-10-27 |
5.5922 USDT |
209,827.6100 COAI |
5.2808 USDT |
4.6273 USDT |
4.8570 USDT |
4.6446 USDT |