Identifier on DigiFinex: data_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |