Identifier on DigiFinex: data_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
0.0788 USDT |
300,019.4000 DATA |
0.0773 USDT |
0.0757 USDT |
0.0780 USDT |
0.0804 USDT |
| 2024-03-07 |
0.0773 USDT |
543,190.5000 DATA |
0.0786 USDT |
0.0767 USDT |
0.0777 USDT |
0.0776 USDT |
| 2024-03-06 |
0.0719 USDT |
745,530.1000 DATA |
0.0724 USDT |
0.0702 USDT |
0.0720 USDT |
0.0737 USDT |
| 2024-03-05 |
0.0721 USDT |
437,484.2000 DATA |
0.0723 USDT |
0.0658 USDT |
0.0677 USDT |
0.0695 USDT |
| 2024-03-04 |
0.0720 USDT |
214,581.3000 DATA |
0.0712 USDT |
0.0710 USDT |
0.0716 USDT |
0.0719 USDT |
| 2024-03-03 |
0.0710 USDT |
474,636.4000 DATA |
0.0722 USDT |
0.0717 USDT |
0.0728 USDT |
0.0718 USDT |
| 2024-03-02 |
0.0681 USDT |
444,144.9000 DATA |
0.0662 USDT |
0.0661 USDT |
0.0665 USDT |
0.0694 USDT |
| 2024-03-01 |
0.0660 USDT |
311,747.3000 DATA |
0.0668 USDT |
0.0660 USDT |
0.0666 USDT |
0.0681 USDT |
| 2024-02-29 |
0.0666 USDT |
280,815.2000 DATA |
0.0662 USDT |
0.0653 USDT |
0.0662 USDT |
0.0663 USDT |
| 2024-02-28 |
0.0683 USDT |
556,797.2000 DATA |
0.0698 USDT |
0.0632 USDT |
0.0671 USDT |
0.0672 USDT |
| 2024-02-27 |
0.0708 USDT |
141,052.0000 DATA |
0.0710 USDT |
0.0698 USDT |
0.0708 USDT |
0.0700 USDT |
| 2024-02-26 |
0.0699 USDT |
112,680.7000 DATA |
0.0706 USDT |
0.0698 USDT |
0.0707 USDT |
0.0711 USDT |
| 2024-02-25 |
0.0722 USDT |
161,054.0000 DATA |
0.0709 USDT |
0.0704 USDT |
0.0708 USDT |
0.0710 USDT |