Crypto exchange DigiFinex
Market Streamr DATAcoin (DATA) / Tether (USDT)
Identifier on DigiFinex: data_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-27 | 0.0605 USDT | 201,466.7000 DATA | 0.0598 USDT | 0.0581 USDT | 0.0589 USDT | 0.0596 USDT |
| 2024-04-26 | 0.0621 USDT | 227,221.8000 DATA | 0.0608 USDT | 0.0600 USDT | 0.0608 USDT | 0.0606 USDT |
| 2024-04-25 | 0.0639 USDT | 177,328.9000 DATA | 0.0632 USDT | 0.0628 USDT | 0.0635 USDT | 0.0644 USDT |
| 2024-04-24 | 0.0671 USDT | 112,513.0000 DATA | 0.0647 USDT | 0.0642 USDT | 0.0651 USDT | 0.0649 USDT |
| 2024-04-23 | 0.0670 USDT | 183,824.4000 DATA | 0.0661 USDT | 0.0660 USDT | 0.0668 USDT | 0.0680 USDT |
| 2024-04-22 | 0.0650 USDT | 115,049.3000 DATA | 0.0665 USDT | 0.0662 USDT | 0.0672 USDT | 0.0669 USDT |
| 2024-04-21 | 0.0630 USDT | 95,038.4000 DATA | 0.0619 USDT | 0.0611 USDT | 0.0620 USDT | 0.0632 USDT |
| 2024-04-20 | 0.0602 USDT | 139,267.9000 DATA | 0.0623 USDT | 0.0623 USDT | 0.0638 USDT | 0.0637 USDT |
| 2024-04-19 | 0.0567 USDT | 224,213.9000 DATA | 0.0580 USDT | 0.0571 USDT | 0.0578 USDT | 0.0578 USDT |
| 2024-04-18 | 0.0556 USDT | 376,724.9000 DATA | 0.0552 USDT | 0.0552 USDT | 0.0559 USDT | 0.0562 USDT |
| 2024-04-17 | 0.0579 USDT | 434,406.0000 DATA | 0.0542 USDT | 0.0526 USDT | 0.0538 USDT | 0.0551 USDT |
| 2024-04-16 | 0.0556 USDT | 669,448.3000 DATA | 0.0540 USDT | 0.0536 USDT | 0.0552 USDT | 0.0588 USDT |
| 2024-04-15 | 0.0554 USDT | 317,885.9000 DATA | 0.0553 USDT | 0.0517 USDT | 0.0532 USDT | 0.0528 USDT |
| 2024-04-14 | 0.0528 USDT | 268,260.1000 DATA | 0.0548 USDT | 0.0525 USDT | 0.0543 USDT | 0.0558 USDT |
| 2024-04-13 | 0.0614 USDT | 497,898.4000 DATA | 0.0628 USDT | 0.0571 USDT | 0.0583 USDT | 0.0583 USDT |
| 2024-04-12 | 0.0700 USDT | 642,693.7000 DATA | 0.0716 USDT | 0.0605 USDT | 0.0634 USDT | 0.0634 USDT |
| 2024-04-11 | 0.0767 USDT | 306,018.0000 DATA | 0.0758 USDT | 0.0745 USDT | 0.0755 USDT | 0.0750 USDT |
| 2024-04-10 | 0.0753 USDT | 159,051.1000 DATA | 0.0736 USDT | 0.0735 USDT | 0.0749 USDT | 0.0757 USDT |
| 2024-04-09 | 0.0787 USDT | 112,441.9000 DATA | 0.0760 USDT | 0.0758 USDT | 0.0763 USDT | 0.0758 USDT |
| 2024-04-08 | 0.0801 USDT | 211,441.2000 DATA | 0.0811 USDT | 0.0803 USDT | 0.0812 USDT | 0.0816 USDT |
| 2024-04-07 | 0.0775 USDT | 217,219.5000 DATA | 0.0785 USDT | 0.0768 USDT | 0.0774 USDT | 0.0773 USDT |
| 2024-04-06 | 0.0758 USDT | 104,443.4000 DATA | 0.0757 USDT | 0.0756 USDT | 0.0759 USDT | 0.0760 USDT |
| 2024-04-05 | 0.0756 USDT | 71,489.4000 DATA | 0.0760 USDT | 0.0754 USDT | 0.0758 USDT | 0.0761 USDT |
| 2024-04-04 | 0.0746 USDT | 370,534.6000 DATA | 0.0749 USDT | 0.0744 USDT | 0.0752 USDT | 0.0763 USDT |
| 2024-04-03 | 0.0730 USDT | 127,644.4000 DATA | 0.0737 USDT | 0.0710 USDT | 0.0718 USDT | 0.0712 USDT |
| 2024-04-02 | 0.0719 USDT | 75,632.4000 DATA | 0.0714 USDT | 0.0709 USDT | 0.0716 USDT | 0.0717 USDT |
| 2024-04-01 | 0.0772 USDT | 184,319.8000 DATA | 0.0751 USDT | 0.0748 USDT | 0.0753 USDT | 0.0769 USDT |
| 2024-03-31 | 0.0800 USDT | 154,619.6000 DATA | 0.0801 USDT | 0.0799 USDT | 0.0803 USDT | 0.0805 USDT |
| 2024-03-30 | 0.0805 USDT | 135,325.6000 DATA | 0.0812 USDT | 0.0794 USDT | 0.0805 USDT | 0.0795 USDT |
| 2024-03-29 | 0.0814 USDT | 128,855.0000 DATA | 0.0808 USDT | 0.0794 USDT | 0.0801 USDT | 0.0805 USDT |
| 2024-03-28 | 0.0842 USDT | 597,717.5000 DATA | 0.0868 USDT | 0.0828 USDT | 0.0832 USDT | 0.0831 USDT |
| 2024-03-27 | 0.0783 USDT | 306,058.8000 DATA | 0.0781 USDT | 0.0772 USDT | 0.0784 USDT | 0.0799 USDT |
| 2024-03-26 | 0.0812 USDT | 156,518.9000 DATA | 0.0802 USDT | 0.0794 USDT | 0.0802 USDT | 0.0803 USDT |
| 2024-03-25 | 0.0785 USDT | 317,101.1000 DATA | 0.0786 USDT | 0.0781 USDT | 0.0806 USDT | 0.0813 USDT |
| 2024-03-24 | 0.0765 USDT | 228,190.1000 DATA | 0.0771 USDT | 0.0764 USDT | 0.0773 USDT | 0.0783 USDT |
| 2024-03-23 | 0.0764 USDT | 208,194.6000 DATA | 0.0777 USDT | 0.0764 USDT | 0.0769 USDT | 0.0768 USDT |
| 2024-03-22 | 0.0790 USDT | 486,690.7000 DATA | 0.0791 USDT | 0.0752 USDT | 0.0766 USDT | 0.0767 USDT |
| 2024-03-21 | 0.0852 USDT | 715,503.2000 DATA | 0.0830 USDT | 0.0799 USDT | 0.0816 USDT | 0.0812 USDT |
| 2024-03-20 | 0.0882 USDT | 2,301,592.8000 DATA | 0.0901 USDT | 0.0849 USDT | 0.0879 USDT | 0.0882 USDT |
| 2024-03-19 | 0.0740 USDT | 512,767.7000 DATA | 0.0775 USDT | 0.0741 USDT | 0.0749 USDT | 0.0745 USDT |
| 2024-03-18 | 0.0779 USDT | 487,170.8000 DATA | 0.0748 USDT | 0.0719 USDT | 0.0736 USDT | 0.0737 USDT |
| 2024-03-17 | 0.0731 USDT | 673,077.9000 DATA | 0.0720 USDT | 0.0716 USDT | 0.0744 USDT | 0.0775 USDT |
| 2024-03-16 | 0.0770 USDT | 310,438.2000 DATA | 0.0763 USDT | 0.0701 USDT | 0.0723 USDT | 0.0721 USDT |
| 2024-03-15 | 0.0791 USDT | 713,117.9000 DATA | 0.0808 USDT | 0.0779 USDT | 0.0789 USDT | 0.0791 USDT |
| 2024-03-14 | 0.0810 USDT | 232,910.2000 DATA | 0.0802 USDT | 0.0766 USDT | 0.0789 USDT | 0.0805 USDT |
| 2024-03-13 | 0.0839 USDT | 202,720.3000 DATA | 0.0848 USDT | 0.0842 USDT | 0.0854 USDT | 0.0856 USDT |
| 2024-03-12 | 0.0831 USDT | 290,393.5000 DATA | 0.0801 USDT | 0.0777 USDT | 0.0810 USDT | 0.0817 USDT |
| 2024-03-11 | 0.0869 USDT | 403,720.3000 DATA | 0.0879 USDT | 0.0855 USDT | 0.0870 USDT | 0.0870 USDT |
| 2024-03-10 | 0.0880 USDT | 465,077.1000 DATA | 0.0856 USDT | 0.0855 USDT | 0.0862 USDT | 0.0873 USDT |
| 2024-03-09 | 0.0918 USDT | 2,309,022.9000 DATA | 0.0925 USDT | 0.0889 USDT | 0.0913 USDT | 0.0913 USDT |
12