Identifier on DigiFinex: fxs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
9.2501 USDT |
18,599.3000 FXS |
9.0632 USDT |
8.6760 USDT |
9.0097 USDT |
9.0508 USDT |
| 2024-03-13 |
9.6582 USDT |
14,021.6000 FXS |
9.6999 USDT |
9.4492 USDT |
9.5581 USDT |
9.5694 USDT |
| 2024-03-12 |
9.0036 USDT |
21,874.4000 FXS |
9.0198 USDT |
8.5307 USDT |
8.8868 USDT |
8.9291 USDT |
| 2024-03-11 |
8.9279 USDT |
48,032.0000 FXS |
8.6373 USDT |
8.5676 USDT |
8.6658 USDT |
8.9123 USDT |
| 2024-03-10 |
9.0837 USDT |
8,643.3000 FXS |
8.9400 USDT |
8.7732 USDT |
8.9482 USDT |
8.9262 USDT |
| 2024-03-09 |
9.3245 USDT |
18,748.1000 FXS |
9.5535 USDT |
9.2472 USDT |
9.3918 USDT |
9.3189 USDT |
| 2024-03-08 |
8.4915 USDT |
29,606.4000 FXS |
8.5328 USDT |
8.1613 USDT |
8.3945 USDT |
8.4377 USDT |
| 2024-03-07 |
8.1446 USDT |
36,042.8000 FXS |
7.9263 USDT |
7.8697 USDT |
7.9468 USDT |
8.5222 USDT |
| 2024-03-06 |
7.9168 USDT |
10,443.2000 FXS |
7.9398 USDT |
7.8420 USDT |
7.9637 USDT |
8.0633 USDT |
| 2024-03-05 |
8.6262 USDT |
25,323.1000 FXS |
8.5388 USDT |
7.2982 USDT |
7.5597 USDT |
7.8047 USDT |
| 2024-03-04 |
9.0793 USDT |
6,441.3000 FXS |
9.1545 USDT |
8.9542 USDT |
9.0998 USDT |
8.9558 USDT |
| 2024-03-03 |
8.8715 USDT |
3,931.2000 FXS |
8.9321 USDT |
8.8808 USDT |
8.9512 USDT |
8.9843 USDT |
| 2024-03-02 |
9.1637 USDT |
7,367.5000 FXS |
9.1692 USDT |
8.9261 USDT |
9.0488 USDT |
9.0278 USDT |
| 2024-03-01 |
9.0423 USDT |
7,598.2000 FXS |
9.1215 USDT |
8.9145 USDT |
9.0002 USDT |
9.0998 USDT |
| 2024-02-29 |
9.1977 USDT |
12,063.3000 FXS |
9.2819 USDT |
8.8622 USDT |
9.0932 USDT |
9.0762 USDT |
| 2024-02-28 |
9.0721 USDT |
28,214.6000 FXS |
9.2502 USDT |
7.9263 USDT |
8.8302 USDT |
8.8965 USDT |
| 2024-02-27 |
9.1742 USDT |
8,089.1000 FXS |
9.1669 USDT |
9.0951 USDT |
9.3142 USDT |
9.2972 USDT |
| 2024-02-26 |
9.1431 USDT |
19,831.1000 FXS |
9.0052 USDT |
8.8872 USDT |
9.0222 USDT |
9.1049 USDT |
| 2024-02-25 |
8.4339 USDT |
3,627.8000 FXS |
8.4215 USDT |
8.3704 USDT |
8.4207 USDT |
8.4397 USDT |
| 2024-02-24 |
8.5431 USDT |
10,124.0000 FXS |
8.7848 USDT |
8.4413 USDT |
8.5212 USDT |
8.4655 USDT |
| 2024-02-23 |
8.2233 USDT |
10,031.2000 FXS |
8.2063 USDT |
8.0773 USDT |
8.2497 USDT |
8.3149 USDT |
| 2024-02-22 |
8.4306 USDT |
3,241.2000 FXS |
8.4487 USDT |
8.4003 USDT |
8.4713 USDT |
8.4093 USDT |
| 2024-02-21 |
8.6645 USDT |
7,432.2000 FXS |
8.6023 USDT |
8.2603 USDT |
8.3690 USDT |
8.3755 USDT |
| 2024-02-20 |
8.9715 USDT |
3,264.9000 FXS |
8.7469 USDT |
8.6988 USDT |
8.7796 USDT |
8.9287 USDT |
| 2024-02-19 |
9.0793 USDT |
5,033.3000 FXS |
9.1998 USDT |
9.1005 USDT |
9.1408 USDT |
9.1292 USDT |
| 2024-02-18 |
8.6117 USDT |
3,410.6000 FXS |
8.6128 USDT |
8.5052 USDT |
8.5818 USDT |
8.5528 USDT |
| 2024-02-17 |
8.5656 USDT |
3,933.6000 FXS |
8.4543 USDT |
8.4149 USDT |
8.4810 USDT |
8.5452 USDT |
| 2024-02-16 |
9.0436 USDT |
5,115.2000 FXS |
8.9769 USDT |
8.8202 USDT |
8.9258 USDT |
8.9188 USDT |
| 2024-02-15 |
8.9257 USDT |
6,645.4000 FXS |
8.9951 USDT |
8.8342 USDT |
8.9304 USDT |
8.8912 USDT |
| 2024-02-14 |
8.9438 USDT |
6,462.9000 FXS |
8.8972 USDT |
8.7401 USDT |
8.9218 USDT |
8.8268 USDT |
| 2024-02-13 |
9.0154 USDT |
4,013.0000 FXS |
8.8938 USDT |
8.8152 USDT |
8.8786 USDT |
8.9498 USDT |
| 2024-02-12 |
8.9969 USDT |
8,631.5000 FXS |
9.0387 USDT |
8.9683 USDT |
9.0460 USDT |
9.0553 USDT |
| 2024-02-11 |
9.0602 USDT |
2,176.3000 FXS |
8.9974 USDT |
8.9044 USDT |
8.9777 USDT |
8.9697 USDT |
| 2024-02-10 |
9.0626 USDT |
2,226.6000 FXS |
9.0798 USDT |
8.9872 USDT |
9.0553 USDT |
9.0077 USDT |
| 2024-02-09 |
9.1017 USDT |
5,344.0000 FXS |
9.1931 USDT |
9.0140 USDT |
9.1801 USDT |
9.0402 USDT |
| 2024-02-08 |
9.4510 USDT |
7,040.6000 FXS |
9.1573 USDT |
9.1164 USDT |
9.2059 USDT |
9.1472 USDT |
| 2024-02-07 |
9.2295 USDT |
4,085.1000 FXS |
9.2728 USDT |
9.2354 USDT |
9.3521 USDT |
9.4202 USDT |
| 2024-02-06 |
9.8135 USDT |
23,521.1000 FXS |
10.1508 USDT |
9.3178 USDT |
9.4562 USDT |
9.3471 USDT |
| 2024-02-05 |
10.4696 USDT |
5,949.5000 FXS |
10.6717 USDT |
10.3909 USDT |
10.5041 USDT |
10.4326 USDT |
| 2024-02-04 |
10.1329 USDT |
1,707.8000 FXS |
10.0346 USDT |
9.8947 USDT |
9.9844 USDT |
10.0653 USDT |
| 2024-02-03 |
10.2032 USDT |
3,208.6000 FXS |
10.2178 USDT |
10.1471 USDT |
10.2153 USDT |
10.4052 USDT |
| 2024-02-02 |
10.1332 USDT |
1,630.9000 FXS |
10.1652 USDT |
10.0768 USDT |
10.1540 USDT |
10.1630 USDT |
| 2024-02-01 |
9.6366 USDT |
3,133.5000 FXS |
9.7214 USDT |
9.6168 USDT |
9.7722 USDT |
9.9093 USDT |
| 2024-01-31 |
10.1995 USDT |
7,837.3000 FXS |
10.2139 USDT |
9.7684 USDT |
9.8473 USDT |
9.8473 USDT |
| 2024-01-30 |
10.2046 USDT |
4,937.6000 FXS |
10.3895 USDT |
10.3617 USDT |
10.5853 USDT |
10.5156 USDT |
| 2024-01-29 |
9.8302 USDT |
3,147.7000 FXS |
9.6008 USDT |
9.5822 USDT |
9.7806 USDT |
9.8423 USDT |
| 2024-01-28 |
10.0798 USDT |
2,323.1000 FXS |
9.8973 USDT |
9.7721 USDT |
9.8824 USDT |
9.8742 USDT |
| 2024-01-27 |
10.3275 USDT |
4,970.6000 FXS |
10.3402 USDT |
10.2320 USDT |
10.2615 USDT |
10.2344 USDT |
| 2024-01-26 |
10.0985 USDT |
5,318.3000 FXS |
10.1038 USDT |
10.0301 USDT |
10.1147 USDT |
10.0709 USDT |
| 2024-01-25 |
9.8900 USDT |
7,740.8000 FXS |
9.6584 USDT |
9.5048 USDT |
9.6805 USDT |
9.9918 USDT |