Identifier on DigiFinex: dmail_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.5092 USDT |
94,624.5430 |
0.5044 USDT |
0.5015 USDT |
0.5062 USDT |
0.5063 USDT |
| 2024-05-19 |
0.5222 USDT |
42,973.9220 |
0.5045 USDT |
0.5043 USDT |
0.5085 USDT |
0.5086 USDT |
| 2024-05-18 |
0.5334 USDT |
103,527.7210 |
0.5337 USDT |
0.5176 USDT |
0.5206 USDT |
0.5188 USDT |
| 2024-05-17 |
0.5380 USDT |
57,902.7870 |
0.5534 USDT |
0.5339 USDT |
0.5427 USDT |
0.5419 USDT |
| 2024-05-16 |
0.5199 USDT |
89,163.9340 |
0.5257 USDT |
0.5016 USDT |
0.5141 USDT |
0.5152 USDT |
| 2024-05-15 |
0.4909 USDT |
135,552.8500 |
0.4980 USDT |
0.4925 USDT |
0.5005 USDT |
0.5115 USDT |
| 2024-05-14 |
0.4899 USDT |
49,456.7730 |
0.4875 USDT |
0.4743 USDT |
0.4829 USDT |
0.4743 USDT |
| 2024-05-13 |
0.4904 USDT |
89,803.7750 |
0.4991 USDT |
0.4854 USDT |
0.4931 USDT |
0.4930 USDT |
| 2024-05-12 |
0.4972 USDT |
29,787.8220 |
0.4958 USDT |
0.4855 USDT |
0.4923 USDT |
0.4911 USDT |
| 2024-05-11 |
0.4921 USDT |
13,770.0900 |
0.4960 USDT |
0.4929 USDT |
0.4963 USDT |
0.4929 USDT |
| 2024-05-10 |
0.5058 USDT |
121,397.5190 |
0.4977 USDT |
0.4832 USDT |
0.4883 USDT |
0.4880 USDT |
| 2024-05-09 |
0.4947 USDT |
35,536.9090 |
0.5022 USDT |
0.4953 USDT |
0.4974 USDT |
0.5140 USDT |
| 2024-05-08 |
0.5019 USDT |
43,496.8930 |
0.5000 USDT |
0.4773 USDT |
0.4840 USDT |
0.4838 USDT |
| 2024-05-07 |
0.5330 USDT |
71,434.3130 |
0.5312 USDT |
0.5250 USDT |
0.5306 USDT |
0.5250 USDT |
| 2024-05-06 |
0.5486 USDT |
48,805.8140 |
0.5427 USDT |
0.5307 USDT |
0.5425 USDT |
0.5384 USDT |
| 2024-05-05 |
0.5275 USDT |
92,216.0390 |
0.5310 USDT |
0.5251 USDT |
0.5283 USDT |
0.5273 USDT |
| 2024-05-04 |
0.5406 USDT |
30,559.4370 |
0.5396 USDT |
0.5334 USDT |
0.5375 USDT |
0.5396 USDT |
| 2024-05-03 |
0.5273 USDT |
117,981.4990 |
0.5378 USDT |
0.5355 USDT |
0.5398 USDT |
0.5488 USDT |
| 2024-05-02 |
0.5087 USDT |
45,104.4330 |
0.5207 USDT |
0.5135 USDT |
0.5196 USDT |
0.5135 USDT |
| 2024-05-01 |
0.4914 USDT |
141,810.5270 |
0.4848 USDT |
0.4823 USDT |
0.4987 USDT |
0.5084 USDT |
| 2024-04-30 |
0.5113 USDT |
71,577.2820 |
0.5052 USDT |
0.4753 USDT |
0.4840 USDT |
0.4805 USDT |
| 2024-04-29 |
0.5191 USDT |
20,229.4020 |
0.5129 USDT |
0.5062 USDT |
0.5153 USDT |
0.5062 USDT |
| 2024-04-28 |
0.5516 USDT |
67,594.0930 |
0.5471 USDT |
0.5447 USDT |
0.5489 USDT |
0.5506 USDT |
| 2024-04-27 |
0.5357 USDT |
22,906.7920 |
0.5450 USDT |
0.5392 USDT |
0.5436 USDT |
0.5411 USDT |
| 2024-04-26 |
0.5494 USDT |
20,864.9500 |
0.5460 USDT |
0.5421 USDT |
0.5495 USDT |
0.5421 USDT |
| 2024-04-25 |
0.5460 USDT |
69,729.7010 |
0.5395 USDT |
0.5363 USDT |
0.5434 USDT |
0.5565 USDT |
| 2024-04-24 |
0.5800 USDT |
14,312.3390 |
0.5514 USDT |
0.5437 USDT |
0.5503 USDT |
0.5498 USDT |
| 2024-04-23 |
0.5871 USDT |
74,130.1270 |
0.5796 USDT |
0.5672 USDT |
0.5711 USDT |
0.5691 USDT |
| 2024-04-22 |
0.6114 USDT |
46,217.0830 |
0.6045 USDT |
0.5938 USDT |
0.6009 USDT |
0.6020 USDT |
| 2024-04-21 |
0.6066 USDT |
18,520.1050 |
0.6027 USDT |
0.5919 USDT |
0.5987 USDT |
0.5976 USDT |
| 2024-04-20 |
0.5674 USDT |
64,165.1060 |
0.5807 USDT |
0.5795 USDT |
0.6016 USDT |
0.6013 USDT |
| 2024-04-19 |
0.5568 USDT |
97,080.7920 |
0.5597 USDT |
0.5486 USDT |
0.5592 USDT |
0.5592 USDT |
| 2024-04-18 |
0.5391 USDT |
40,802.3780 |
0.5393 USDT |
0.5364 USDT |
0.5506 USDT |
0.5530 USDT |
| 2024-04-17 |
0.5692 USDT |
82,027.2730 |
0.5431 USDT |
0.5286 USDT |
0.5472 USDT |
0.5585 USDT |
| 2024-04-16 |
0.6016 USDT |
155,429.6880 |
0.5806 USDT |
0.5514 USDT |
0.5793 USDT |
0.5793 USDT |
| 2024-04-15 |
0.6545 USDT |
85,705.4680 |
0.6678 USDT |
0.6111 USDT |
0.6292 USDT |
0.6255 USDT |
| 2024-04-14 |
0.6083 USDT |
41,395.8280 |
0.6260 USDT |
0.5980 USDT |
0.6116 USDT |
0.6116 USDT |
| 2024-04-13 |
0.6641 USDT |
161,167.2370 |
0.7050 USDT |
0.6567 USDT |
0.7009 USDT |
0.6644 USDT |
| 2024-04-12 |
0.6998 USDT |
298,310.4570 |
0.7298 USDT |
0.5999 USDT |
0.6393 USDT |
0.6399 USDT |
| 2024-04-11 |
0.7852 USDT |
20,400.9790 |
0.7620 USDT |
0.7553 USDT |
0.7591 USDT |
0.7572 USDT |
| 2024-04-10 |
0.8211 USDT |
38,813.7400 |
0.8253 USDT |
0.8075 USDT |
0.8105 USDT |
0.8081 USDT |
| 2024-04-09 |
0.8221 USDT |
30,035.4020 |
0.8090 USDT |
0.8059 USDT |
0.8191 USDT |
0.8200 USDT |
| 2024-04-08 |
0.8309 USDT |
12,231.4110 |
0.8427 USDT |
0.8371 USDT |
0.8420 USDT |
0.8389 USDT |
| 2024-04-07 |
0.8080 USDT |
22,855.7210 |
0.8226 USDT |
0.8091 USDT |
0.8140 USDT |
0.8098 USDT |
| 2024-04-06 |
0.8400 USDT |
59,866.9010 |
0.8004 USDT |
0.7877 USDT |
0.7985 USDT |
0.8011 USDT |
| 2024-04-05 |
0.8152 USDT |
122,383.5380 |
0.8276 USDT |
0.8257 USDT |
0.8474 USDT |
0.8971 USDT |
| 2024-04-04 |
0.8103 USDT |
33,651.4030 |
0.8261 USDT |
0.8132 USDT |
0.8190 USDT |
0.8403 USDT |
| 2024-04-03 |
0.8468 USDT |
109,325.7070 |
0.8801 USDT |
0.7710 USDT |
0.8168 USDT |
0.7889 USDT |
| 2024-04-02 |
0.8129 USDT |
44,994.7070 |
0.8358 USDT |
0.8350 USDT |
0.8507 USDT |
0.8615 USDT |
| 2024-04-01 |
0.7975 USDT |
47,954.7760 |
0.7997 USDT |
0.7703 USDT |
0.7802 USDT |
0.7892 USDT |