Identifier on DigiFinex: data_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-24 |
0.0714 USDT |
344,767.5000 DATA |
0.0710 USDT |
0.0710 USDT |
0.0723 USDT |
0.0724 USDT |
| 2024-02-23 |
0.0726 USDT |
144,135.6000 DATA |
0.0728 USDT |
0.0713 USDT |
0.0720 USDT |
0.0714 USDT |
| 2024-02-22 |
0.0699 USDT |
524,616.6000 DATA |
0.0690 USDT |
0.0689 USDT |
0.0716 USDT |
0.0711 USDT |
| 2024-02-21 |
0.0702 USDT |
253,937.4000 DATA |
0.0674 USDT |
0.0670 USDT |
0.0677 USDT |
0.0673 USDT |
| 2024-02-20 |
0.0706 USDT |
205,251.4000 DATA |
0.0694 USDT |
0.0694 USDT |
0.0708 USDT |
0.0719 USDT |
| 2024-02-19 |
0.0690 USDT |
236,226.5000 DATA |
0.0674 USDT |
0.0662 USDT |
0.0671 USDT |
0.0682 USDT |
| 2024-02-18 |
0.0691 USDT |
345,295.7000 DATA |
0.0698 USDT |
0.0685 USDT |
0.0691 USDT |
0.0692 USDT |
| 2024-02-17 |
0.0632 USDT |
572,781.2000 DATA |
0.0618 USDT |
0.0604 USDT |
0.0618 USDT |
0.0624 USDT |
| 2024-02-16 |
0.0675 USDT |
517,791.6000 DATA |
0.0673 USDT |
0.0634 USDT |
0.0644 USDT |
0.0643 USDT |
| 2024-02-15 |
0.0691 USDT |
1,359,807.1000 DATA |
0.0701 USDT |
0.0661 USDT |
0.0674 USDT |
0.0674 USDT |
| 2024-02-14 |
0.0600 USDT |
264,731.0000 DATA |
0.0600 USDT |
0.0599 USDT |
0.0605 USDT |
0.0625 USDT |
| 2024-02-13 |
0.0591 USDT |
437,794.5000 DATA |
0.0577 USDT |
0.0568 USDT |
0.0574 USDT |
0.0589 USDT |
| 2024-02-12 |
0.0570 USDT |
180,098.9000 DATA |
0.0571 USDT |
0.0570 USDT |
0.0575 USDT |
0.0574 USDT |
| 2024-02-11 |
0.0579 USDT |
99,818.0000 DATA |
0.0561 USDT |
0.0552 USDT |
0.0554 USDT |
0.0554 USDT |
| 2024-02-10 |
0.0586 USDT |
1,111,078.2000 DATA |
0.0592 USDT |
0.0562 USDT |
0.0570 USDT |
0.0586 USDT |
| 2024-02-09 |
0.0525 USDT |
133,577.8000 DATA |
0.0533 USDT |
0.0526 USDT |
0.0529 USDT |
0.0532 USDT |
| 2024-02-08 |
0.0520 USDT |
224,297.2000 DATA |
0.0516 USDT |
0.0508 USDT |
0.0513 USDT |
0.0514 USDT |
| 2024-02-07 |
0.0509 USDT |
390,851.3000 DATA |
0.0507 USDT |
0.0507 USDT |
0.0512 USDT |
0.0522 USDT |
| 2024-02-06 |
0.0532 USDT |
65,292.1000 DATA |
0.0516 USDT |
0.0515 USDT |
0.0521 USDT |
0.0518 USDT |
| 2024-02-05 |
0.0536 USDT |
1,513,845.8000 DATA |
0.0534 USDT |
0.0528 USDT |
0.0548 USDT |
0.0550 USDT |
| 2024-02-04 |
0.0537 USDT |
1,749,072.7000 DATA |
0.0522 USDT |
0.0495 USDT |
0.0508 USDT |
0.0530 USDT |
| 2024-02-03 |
0.0483 USDT |
310,766.9000 DATA |
0.0477 USDT |
0.0477 USDT |
0.0488 USDT |
0.0489 USDT |
| 2024-02-02 |
0.0475 USDT |
152,434.5000 DATA |
0.0473 USDT |
0.0471 USDT |
0.0472 USDT |
0.0473 USDT |
| 2024-02-01 |
0.0471 USDT |
49,361.6000 DATA |
0.0469 USDT |
0.0469 USDT |
0.0474 USDT |
0.0474 USDT |
| 2024-01-31 |
0.0487 USDT |
137,592.5000 DATA |
0.0487 USDT |
0.0475 USDT |
0.0478 USDT |
0.0477 USDT |