Identifier on DigiFinex: usdt_mkey
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-21 |
0.5371 USDT |
111,231.9500 |
0.5200 USDT |
0.5200 USDT |
0.5936 USDT |
0.5542 USDT |
| 2019-05-19 |
0.5181 USDT |
2,096.9400 |
0.5181 USDT |
0.5181 USDT |
0.5181 USDT |
0.5181 USDT |
| 2019-05-17 |
0.5480 USDT |
19,368.6200 |
0.5460 USDT |
0.2515 USDT |
0.5642 USDT |
0.5500 USDT |
| 2019-05-15 |
0.5490 USDT |
10.5600 |
0.5490 USDT |
0.5490 USDT |
0.5490 USDT |
0.5490 USDT |
| 2019-05-14 |
0.4500 USDT |
43,859.2300 |
0.3500 USDT |
0.2100 USDT |
0.5500 USDT |
0.5500 USDT |
| 2019-05-13 |
0.4849 USDT |
14,281.0300 |
0.5399 USDT |
0.3300 USDT |
0.5399 USDT |
0.4300 USDT |
| 2019-05-12 |
0.4946 USDT |
24,792.2200 |
0.4250 USDT |
0.3590 USDT |
0.5642 USDT |
0.5642 USDT |
| 2019-05-11 |
0.5007 USDT |
193.0000 |
0.5007 USDT |
0.5007 USDT |
0.5007 USDT |
0.5007 USDT |
| 2019-05-10 |
0.5291 USDT |
28,993.9000 |
0.5497 USDT |
0.5084 USDT |
0.5599 USDT |
0.5084 USDT |
| 2019-05-09 |
0.5303 USDT |
59,858.4600 |
0.5452 USDT |
0.5153 USDT |
0.5668 USDT |
0.5153 USDT |
| 2019-05-08 |
0.5320 USDT |
2,435.7800 |
0.5452 USDT |
0.5188 USDT |
0.5452 USDT |
0.5188 USDT |
| 2019-05-07 |
0.5526 USDT |
30,021.6700 |
0.5600 USDT |
0.5402 USDT |
0.5600 USDT |
0.5452 USDT |
| 2019-05-06 |
0.5638 USDT |
71,564.2400 |
0.5626 USDT |
0.5500 USDT |
0.5651 USDT |
0.5651 USDT |
| 2019-05-05 |
0.5355 USDT |
78,261.5400 |
0.5084 USDT |
0.5084 USDT |
0.5626 USDT |
0.5626 USDT |
| 2019-05-04 |
0.4858 USDT |
26,331.4700 |
0.4220 USDT |
0.4220 USDT |
0.5497 USDT |
0.5497 USDT |
| 2019-05-03 |
0.5845 USDT |
1,472.5700 |
0.5800 USDT |
0.5800 USDT |
0.5890 USDT |
0.5890 USDT |
| 2019-05-02 |
0.5510 USDT |
157,063.7900 |
0.5129 USDT |
0.4720 USDT |
0.5900 USDT |
0.5890 USDT |
| 2019-05-01 |
0.5115 USDT |
11,339.0000 |
0.5100 USDT |
0.5100 USDT |
0.5129 USDT |
0.5129 USDT |
| 2019-04-30 |
0.5107 USDT |
40,546.0000 |
0.5100 USDT |
0.5100 USDT |
0.5235 USDT |
0.5114 USDT |
| 2019-04-29 |
0.5250 USDT |
50,398.0000 |
0.5400 USDT |
0.5000 USDT |
0.5536 USDT |
0.5100 USDT |
| 2019-04-28 |
0.5426 USDT |
4,000.0000 |
0.5315 USDT |
0.5315 USDT |
0.5536 USDT |
0.5536 USDT |
| 2019-04-27 |
0.5303 USDT |
71,672.0000 |
0.5400 USDT |
0.5205 USDT |
0.5536 USDT |
0.5205 USDT |
| 2019-04-26 |
0.5411 USDT |
75,959.1600 |
0.5285 USDT |
0.5285 USDT |
0.5536 USDT |
0.5536 USDT |
| 2019-04-25 |
0.5184 USDT |
26,738.5600 |
0.5082 USDT |
0.5082 USDT |
0.5286 USDT |
0.5286 USDT |
| 2019-04-24 |
0.5184 USDT |
116,503.3100 |
0.5286 USDT |
0.4061 USDT |
0.5286 USDT |
0.5082 USDT |
| 2019-04-23 |
0.4061 USDT |
23.0000 |
0.4061 USDT |
0.4061 USDT |
0.4061 USDT |
0.4061 USDT |
| 2019-04-22 |
0.4675 USDT |
122,035.2600 |
0.4022 USDT |
0.3991 USDT |
0.5328 USDT |
0.5328 USDT |
| 2019-04-21 |
0.4052 USDT |
4,984.5800 |
0.4065 USDT |
0.4039 USDT |
0.4065 USDT |
0.4039 USDT |
| 2019-04-20 |
0.5499 USDT |
11,608.2200 |
0.5500 USDT |
0.4065 USDT |
0.5500 USDT |
0.5499 USDT |
| 2019-04-19 |
0.4215 USDT |
134,448.4300 |
0.4215 USDT |
0.4215 USDT |
0.5500 USDT |
0.4215 USDT |
| 2019-04-18 |
0.3921 USDT |
355,958.8700 |
0.4230 USDT |
0.3612 USDT |
0.5518 USDT |
0.3612 USDT |
| 2019-04-17 |
0.5000 USDT |
13.0000 |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
| 2019-04-16 |
0.4576 USDT |
35,798.0300 |
0.4112 USDT |
0.4100 USDT |
0.5039 USDT |
0.5039 USDT |
| 2019-04-15 |
0.5022 USDT |
10,683.3700 |
0.5004 USDT |
0.5004 USDT |
0.5039 USDT |
0.5039 USDT |
| 2019-04-14 |
0.4802 USDT |
288,454.0200 |
0.4600 USDT |
0.4600 USDT |
0.5004 USDT |
0.5004 USDT |
| 2019-04-13 |
0.4775 USDT |
393,481.7200 |
0.4775 USDT |
0.3600 USDT |
0.4775 USDT |
0.4775 USDT |
| 2019-04-12 |
0.4762 USDT |
1,078.1200 |
0.4748 USDT |
0.4350 USDT |
0.4775 USDT |
0.4775 USDT |
| 2019-04-11 |
0.4687 USDT |
284,095.1900 |
0.4625 USDT |
0.4400 USDT |
0.4748 USDT |
0.4748 USDT |
| 2019-04-10 |
0.3899 USDT |
344,548.3600 |
0.3173 USDT |
0.3173 USDT |
0.4625 USDT |
0.4625 USDT |
| 2019-04-09 |
0.4505 USDT |
11,204.4000 |
0.4500 USDT |
0.3160 USDT |
0.4511 USDT |
0.4511 USDT |
| 2019-04-08 |
0.4505 USDT |
4,132.5900 |
0.4511 USDT |
0.4500 USDT |
0.4511 USDT |
0.4500 USDT |
| 2019-04-07 |
0.3754 USDT |
376,449.4300 |
0.3900 USDT |
0.2600 USDT |
0.4511 USDT |
0.3608 USDT |
| 2019-04-06 |
0.3306 USDT |
42,507.1800 |
0.2612 USDT |
0.2600 USDT |
0.4017 USDT |
0.4000 USDT |
| 2019-04-05 |
0.3275 USDT |
1,457.1900 |
0.3938 USDT |
0.2600 USDT |
0.3956 USDT |
0.2612 USDT |
| 2019-04-04 |
0.3476 USDT |
473,897.3100 |
0.3015 USDT |
0.2600 USDT |
0.3938 USDT |
0.3938 USDT |
| 2019-04-03 |
0.2978 USDT |
72,207.6000 |
0.2916 USDT |
0.2600 USDT |
0.3039 USDT |
0.3039 USDT |
| 2019-04-02 |
0.2762 USDT |
381,014.3700 |
0.2608 USDT |
0.2500 USDT |
0.2916 USDT |
0.2916 USDT |
| 2019-04-01 |
0.2350 USDT |
195,534.6300 |
0.2200 USDT |
0.2200 USDT |
0.5000 USDT |
0.2500 USDT |
| 2019-03-31 |
0.1974 USDT |
1,249,663.1800 |
0.1749 USDT |
0.1331 USDT |
0.2229 USDT |
0.2200 USDT |
| 2019-03-30 |
0.1764 USDT |
1,261,846.6400 |
0.1778 USDT |
0.1304 USDT |
0.1832 USDT |
0.1749 USDT |