Identifier on DigiFinex: fai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0212 USDT |
5,213.3500 |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
| 2025-07-17 |
0.0224 USDT |
12,454.8900 |
0.0218 USDT |
0.0218 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-07-16 |
0.0217 USDT |
31,756.3500 |
0.0233 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-07-15 |
0.0196 USDT |
480,121.5300 |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0206 USDT |
| 2025-07-14 |
0.0187 USDT |
11,123.3200 |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-07-13 |
0.0180 USDT |
931.7600 |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-07-12 |
0.0170 USDT |
70,160.4100 |
0.0168 USDT |
0.0168 USDT |
0.0169 USDT |
0.0171 USDT |
| 2025-07-11 |
0.0168 USDT |
65,415.1000 |
0.0168 USDT |
0.0168 USDT |
0.0169 USDT |
0.0172 USDT |
| 2025-07-10 |
0.0162 USDT |
153,624.1300 |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0172 USDT |
| 2025-07-09 |
0.0162 USDT |
3,536.4100 |
0.0157 USDT |
0.0157 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-07-08 |
0.0168 USDT |
5,986.3900 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-07-07 |
0.0168 USDT |
61,737.8400 |
0.0165 USDT |
0.0165 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-07-06 |
0.0165 USDT |
77,939.4900 |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-07-05 |
0.0165 USDT |
5,541.0500 |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-07-04 |
0.0160 USDT |
282,931.0200 |
0.0158 USDT |
0.0154 USDT |
0.0154 USDT |
0.0161 USDT |
| 2025-07-03 |
0.0166 USDT |
55,821.6500 |
0.0166 USDT |
0.0163 USDT |
0.0164 USDT |
0.0166 USDT |
| 2025-07-02 |
0.0162 USDT |
188.4100 |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-07-01 |
0.0173 USDT |
4,284.4200 |
0.0172 USDT |
0.0171 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-06-30 |
0.0172 USDT |
2,216.3000 |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-06-29 |
0.0170 USDT |
2,058.5300 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-06-28 |
0.0175 USDT |
3,027.8000 |
0.0172 USDT |
0.0172 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-06-27 |
0.0176 USDT |
850.2300 |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-06-26 |
0.0177 USDT |
54,396.7200 |
0.0175 USDT |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
| 2025-06-25 |
0.0179 USDT |
192.7300 |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-06-24 |
0.0174 USDT |
90,994.6100 |
0.0178 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-06-23 |
0.0163 USDT |
97,149.5300 |
0.0165 USDT |
0.0161 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-06-22 |
0.0172 USDT |
37,568.5900 |
0.0161 USDT |
0.0155 USDT |
0.0161 USDT |
0.0156 USDT |
| 2025-06-21 |
0.0188 USDT |
2,861.9800 |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-06-20 |
0.0194 USDT |
9,775.4900 |
0.0193 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-06-19 |
0.0193 USDT |
239,655.9300 |
0.0192 USDT |
0.0188 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-06-18 |
0.0197 USDT |
156,189.6900 |
0.0197 USDT |
0.0193 USDT |
0.0194 USDT |
0.0196 USDT |
| 2025-06-17 |
0.0203 USDT |
1,552.2600 |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-06-16 |
0.0212 USDT |
6,777.2200 |
0.0220 USDT |
0.0220 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-06-15 |
0.0203 USDT |
61,482.2200 |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
0.0204 USDT |
| 2025-06-14 |
0.0205 USDT |
63,918.6500 |
0.0205 USDT |
0.0203 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-06-13 |
0.0219 USDT |
15,419.3300 |
0.0200 USDT |
0.0199 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-06-12 |
0.0235 USDT |
338,618.2500 |
0.0231 USDT |
0.0222 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-06-11 |
0.0205 USDT |
210,126.5300 |
0.0201 USDT |
0.0197 USDT |
0.0200 USDT |
0.0210 USDT |
| 2025-06-10 |
0.0212 USDT |
97,623.5000 |
0.0206 USDT |
0.0205 USDT |
0.0209 USDT |
0.0209 USDT |
| 2025-06-09 |
0.0219 USDT |
341,175.5200 |
0.0208 USDT |
0.0207 USDT |
0.0208 USDT |
0.0219 USDT |
| 2025-06-08 |
0.0202 USDT |
482,180.6600 |
0.0196 USDT |
0.0196 USDT |
0.0203 USDT |
0.0222 USDT |
| 2025-06-07 |
0.0178 USDT |
3,807.8800 |
0.0187 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-06-06 |
0.0178 USDT |
76,435.4000 |
0.0180 USDT |
0.0172 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-06-05 |
0.0182 USDT |
27,185.8400 |
0.0170 USDT |
0.0167 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-06-04 |
0.0194 USDT |
6,332.5900 |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-06-03 |
0.0194 USDT |
1,580.1700 |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-06-02 |
0.0189 USDT |
2,113.6600 |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-06-01 |
0.0190 USDT |
3,388.6400 |
0.0186 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-05-31 |
0.0188 USDT |
4,434.6700 |
0.0199 USDT |
0.0198 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-05-30 |
0.0195 USDT |
91,994.0000 |
0.0188 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |