Identifier on DigiFinex: fai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.0206 USDT |
5,423.6200 |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-05-27 |
0.0198 USDT |
4,784.3200 |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-05-26 |
0.0195 USDT |
58,828.7700 |
0.0197 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-05-25 |
0.0197 USDT |
250,408.9100 |
0.0196 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-05-24 |
0.0204 USDT |
3,582.7900 |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-05-23 |
0.0213 USDT |
31,236.4800 |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0205 USDT |
| 2025-05-22 |
0.0230 USDT |
347,874.5600 |
0.0230 USDT |
0.0221 USDT |
0.0223 USDT |
0.0221 USDT |
| 2025-05-21 |
0.0233 USDT |
143,395.9600 |
0.0236 USDT |
0.0234 USDT |
0.0236 USDT |
0.0244 USDT |
| 2025-05-20 |
0.0222 USDT |
4,012.7600 |
0.0222 USDT |
0.0222 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-05-19 |
0.0214 USDT |
19,025.3400 |
0.0218 USDT |
0.0216 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-05-18 |
0.0209 USDT |
4,568.8700 |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-05-17 |
0.0209 USDT |
350,731.5500 |
0.0211 USDT |
0.0204 USDT |
0.0205 USDT |
0.0210 USDT |
| 2025-05-16 |
0.0228 USDT |
207,186.5100 |
0.0217 USDT |
0.0217 USDT |
0.0218 USDT |
0.0228 USDT |
| 2025-05-15 |
0.0252 USDT |
5,652.7400 |
0.0252 USDT |
0.0252 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-05-14 |
0.0224 USDT |
1,496,803.3300 |
0.0195 USDT |
0.0195 USDT |
0.0196 USDT |
0.0232 USDT |
| 2025-05-13 |
0.0182 USDT |
160,795.0300 |
0.0185 USDT |
0.0184 USDT |
0.0185 USDT |
0.0189 USDT |
| 2025-05-12 |
0.0187 USDT |
973,420.8900 |
0.0186 USDT |
0.0177 USDT |
0.0179 USDT |
0.0180 USDT |
| 2025-05-11 |
0.0198 USDT |
9,725.5700 |
0.0191 USDT |
0.0190 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-05-10 |
0.0190 USDT |
183,905.0100 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0197 USDT |
| 2025-05-09 |
0.0189 USDT |
1,347.3300 |
0.0186 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-05-08 |
0.0165 USDT |
209,215.4300 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0181 USDT |
| 2025-05-07 |
0.0168 USDT |
764,668.4700 |
0.0157 USDT |
0.0152 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-05-06 |
0.0154 USDT |
476,332.5700 |
0.0149 USDT |
0.0141 USDT |
0.0146 USDT |
0.0152 USDT |
| 2025-05-05 |
0.0158 USDT |
4,406.3600 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-05-04 |
0.0165 USDT |
807,324.0400 |
0.0153 USDT |
0.0151 USDT |
0.0153 USDT |
0.0154 USDT |
| 2025-05-03 |
0.0163 USDT |
1,167.7200 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-05-02 |
0.0167 USDT |
1,607.7900 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-05-01 |
0.0176 USDT |
109,404.1400 |
0.0177 USDT |
0.0172 USDT |
0.0173 USDT |
0.0174 USDT |
| 2025-04-30 |
0.0180 USDT |
26,162.0000 |
0.0184 USDT |
0.0174 USDT |
0.0175 USDT |
0.0177 USDT |
| 2025-04-29 |
0.0187 USDT |
44,578.9100 |
0.0188 USDT |
0.0186 USDT |
0.0187 USDT |
0.0188 USDT |
| 2025-04-28 |
0.0191 USDT |
143,280.2100 |
0.0185 USDT |
0.0184 USDT |
0.0185 USDT |
0.0186 USDT |
| 2025-04-27 |
0.0195 USDT |
26,230.9000 |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-04-26 |
0.0190 USDT |
1,400.3700 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-04-25 |
0.0179 USDT |
981.2200 |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-04-24 |
0.0179 USDT |
70,918.3600 |
0.0176 USDT |
0.0175 USDT |
0.0176 USDT |
0.0177 USDT |
| 2025-04-23 |
0.0187 USDT |
348,768.8900 |
0.0184 USDT |
0.0181 USDT |
0.0182 USDT |
0.0181 USDT |
| 2025-04-22 |
0.0181 USDT |
18,594.7700 |
0.0203 USDT |
0.0201 USDT |
0.0205 USDT |
0.0204 USDT |
| 2025-04-21 |
0.0175 USDT |
2,284,969.1900 |
0.0161 USDT |
0.0155 USDT |
0.0157 USDT |
0.0175 USDT |
| 2025-04-20 |
0.0149 USDT |
2,390.1800 |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-04-19 |
0.0151 USDT |
5,488.2200 |
0.0150 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-04-18 |
0.0159 USDT |
6,030.7300 |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-04-17 |
0.0151 USDT |
4,948.1000 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-04-16 |
0.0165 USDT |
1,550.6600 |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-04-15 |
0.0172 USDT |
871,643.0900 |
0.0168 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-04-14 |
0.0177 USDT |
5,690.0400 |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-04-13 |
0.0161 USDT |
4,792,648.2000 |
0.0149 USDT |
0.0148 USDT |
0.0155 USDT |
0.0178 USDT |
| 2025-04-12 |
0.0162 USDT |
10,968.6000 |
0.0157 USDT |
0.0156 USDT |
0.0157 USDT |
0.0156 USDT |
| 2025-04-11 |
0.0144 USDT |
5,293.3900 |
0.0147 USDT |
0.0147 USDT |
0.0147 USDT |
0.0147 USDT |