Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-11 |
0.0768 USDT |
3,673,336.0175 |
0.0807 USDT |
0.0759 USDT |
0.0784 USDT |
0.0797 USDT |
| 2022-09-10 |
0.0706 USDT |
1,703,120.2945 |
0.0698 USDT |
0.0673 USDT |
0.0695 USDT |
0.0702 USDT |
| 2022-09-09 |
0.0697 USDT |
1,622,747.5172 |
0.0711 USDT |
0.0701 USDT |
0.0714 USDT |
0.0714 USDT |
| 2022-09-08 |
0.0657 USDT |
966,776.2696 |
0.0646 USDT |
0.0645 USDT |
0.0653 USDT |
0.0662 USDT |
| 2022-09-07 |
0.0659 USDT |
753,134.8451 |
0.0670 USDT |
0.0669 USDT |
0.0674 USDT |
0.0673 USDT |
| 2022-09-06 |
0.0682 USDT |
1,464,365.4689 |
0.0671 USDT |
0.0660 USDT |
0.0682 USDT |
0.0683 USDT |
| 2022-09-05 |
0.0763 USDT |
399,010.1337 |
0.0761 USDT |
0.0751 USDT |
0.0756 USDT |
0.0756 USDT |
| 2022-09-04 |
0.0763 USDT |
325,907.6475 |
0.0760 USDT |
0.0759 USDT |
0.0764 USDT |
0.0762 USDT |
| 2022-09-03 |
0.0770 USDT |
285,684.9344 |
0.0755 USDT |
0.0753 USDT |
0.0763 USDT |
0.0763 USDT |
| 2022-09-02 |
0.0770 USDT |
1,619,973.9483 |
0.0779 USDT |
0.0751 USDT |
0.0762 USDT |
0.0766 USDT |
| 2022-09-01 |
0.0758 USDT |
1,374,500.2371 |
0.0761 USDT |
0.0761 USDT |
0.0778 USDT |
0.0784 USDT |
| 2022-08-31 |
0.0769 USDT |
1,505,954.1283 |
0.0742 USDT |
0.0742 USDT |
0.0756 USDT |
0.0767 USDT |
| 2022-08-30 |
0.0817 USDT |
3,752,650.2016 |
0.0786 USDT |
0.0755 USDT |
0.0785 USDT |
0.0807 USDT |
| 2022-08-29 |
0.0842 USDT |
1,130,075.6176 |
0.0865 USDT |
0.0843 USDT |
0.0853 USDT |
0.0861 USDT |
| 2022-08-28 |
0.0804 USDT |
3,147,691.4133 |
0.0800 USDT |
0.0799 USDT |
0.0822 USDT |
0.0813 USDT |
| 2022-08-27 |
0.0748 USDT |
612,620.3878 |
0.0755 USDT |
0.0752 USDT |
0.0764 USDT |
0.0766 USDT |
| 2022-08-26 |
0.0828 USDT |
3,010,538.2469 |
0.0803 USDT |
0.0767 USDT |
0.0791 USDT |
0.0789 USDT |
| 2022-08-25 |
0.0881 USDT |
360,762.1066 |
0.0891 USDT |
0.0877 USDT |
0.0882 USDT |
0.0880 USDT |
| 2022-08-24 |
0.0881 USDT |
469,814.9743 |
0.0888 USDT |
0.0858 USDT |
0.0873 USDT |
0.0860 USDT |
| 2022-08-23 |
0.0879 USDT |
306,927.7157 |
0.0878 USDT |
0.0875 USDT |
0.0881 USDT |
0.0876 USDT |
| 2022-08-22 |
0.0867 USDT |
1,036,821.2275 |
0.0843 USDT |
0.0835 USDT |
0.0850 USDT |
0.0858 USDT |
| 2022-08-21 |
0.0904 USDT |
644,481.5160 |
0.0902 USDT |
0.0887 USDT |
0.0919 USDT |
0.0915 USDT |
| 2022-08-20 |
0.0890 USDT |
2,270,228.3045 |
0.0901 USDT |
0.0849 USDT |
0.0869 USDT |
0.0862 USDT |
| 2022-08-19 |
0.0896 USDT |
1,058,375.0055 |
0.0881 USDT |
0.0850 USDT |
0.0853 USDT |
0.0850 USDT |
| 2022-08-18 |
0.1074 USDT |
2,135,341.6177 |
0.1072 USDT |
0.0967 USDT |
0.1082 USDT |
0.0972 USDT |
| 2022-08-17 |
0.1113 USDT |
2,254,587.6196 |
0.1078 USDT |
0.1039 USDT |
0.1067 USDT |
0.1061 USDT |
| 2022-08-16 |
0.1190 USDT |
679,987.6049 |
0.1121 USDT |
0.1106 USDT |
0.1124 USDT |
0.1117 USDT |
| 2022-08-15 |
0.1284 USDT |
691,068.0973 |
0.1291 USDT |
0.1240 USDT |
0.1260 USDT |
0.1258 USDT |
| 2022-08-14 |
0.1389 USDT |
2,102,299.8615 |
0.1265 USDT |
0.1248 USDT |
0.1301 USDT |
0.1303 USDT |
| 2022-08-13 |
0.1362 USDT |
9,144,943.4270 |
0.1402 USDT |
0.1306 USDT |
0.1364 USDT |
0.1375 USDT |
| 2022-08-12 |
0.1205 USDT |
2,139,929.0567 |
0.1237 USDT |
0.1228 USDT |
0.1259 USDT |
0.1243 USDT |
| 2022-08-11 |
0.1199 USDT |
526,775.7415 |
0.1172 USDT |
0.1126 USDT |
0.1134 USDT |
0.1126 USDT |
| 2022-08-10 |
0.1163 USDT |
701,580.7302 |
0.1164 USDT |
0.1148 USDT |
0.1164 USDT |
0.1195 USDT |
| 2022-08-09 |
0.1136 USDT |
1,137,944.6277 |
0.1057 USDT |
0.1050 USDT |
0.1065 USDT |
0.1121 USDT |
| 2022-08-08 |
0.1102 USDT |
988,230.4311 |
0.1124 USDT |
0.1107 USDT |
0.1119 USDT |
0.1140 USDT |
| 2022-08-07 |
0.1058 USDT |
985,649.1950 |
0.1039 USDT |
0.1036 USDT |
0.1048 USDT |
0.1047 USDT |
| 2022-08-06 |
0.1035 USDT |
2,906,376.0606 |
0.1077 USDT |
0.1056 USDT |
0.1081 USDT |
0.1061 USDT |
| 2022-08-05 |
0.0966 USDT |
1,296,232.2228 |
0.0958 USDT |
0.0942 USDT |
0.0962 USDT |
0.0978 USDT |
| 2022-08-04 |
0.0963 USDT |
1,232,252.6917 |
0.0945 USDT |
0.0939 USDT |
0.0946 USDT |
0.0946 USDT |
| 2022-08-03 |
0.0960 USDT |
280,561.8304 |
0.0963 USDT |
0.0948 USDT |
0.0957 USDT |
0.0948 USDT |
| 2022-08-02 |
0.0927 USDT |
856,161.6532 |
0.0967 USDT |
0.0917 USDT |
0.0931 USDT |
0.0927 USDT |
| 2022-08-01 |
0.0917 USDT |
1,148,987.5652 |
0.0896 USDT |
0.0891 USDT |
0.0908 USDT |
0.0910 USDT |
| 2022-07-31 |
0.0954 USDT |
1,179,124.5084 |
0.0934 USDT |
0.0877 USDT |
0.0930 USDT |
0.0889 USDT |
| 2022-07-30 |
0.1001 USDT |
2,298,171.6138 |
0.0981 USDT |
0.0949 USDT |
0.0976 USDT |
0.0959 USDT |
| 2022-07-29 |
0.1051 USDT |
2,874,059.1392 |
0.0970 USDT |
0.0966 USDT |
0.0993 USDT |
0.0976 USDT |
| 2022-07-28 |
0.0984 USDT |
3,437,081.0511 |
0.1062 USDT |
0.1017 USDT |
0.1036 USDT |
0.1024 USDT |
| 2022-07-27 |
0.0904 USDT |
6,312,239.3075 |
0.0854 USDT |
0.0854 USDT |
0.0936 USDT |
0.0918 USDT |
| 2022-07-26 |
0.0848 USDT |
1,611,699.5229 |
0.0826 USDT |
0.0802 USDT |
0.0824 USDT |
0.0851 USDT |
| 2022-07-25 |
0.0918 USDT |
1,806,293.5077 |
0.0898 USDT |
0.0850 USDT |
0.0871 USDT |
0.0861 USDT |
| 2022-07-24 |
0.1022 USDT |
1,866,459.6956 |
0.1001 USDT |
0.0981 USDT |
0.1010 USDT |
0.0990 USDT |