Identifier on DigiFinex: num_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-20 |
0.0476 USDT |
1,123,588.4408 |
0.0477 USDT |
0.0467 USDT |
0.0471 USDT |
0.0469 USDT |
2023-03-19 |
0.0474 USDT |
1,087,619.5100 |
0.0478 USDT |
0.0473 USDT |
0.0478 USDT |
0.0481 USDT |
2023-03-18 |
0.0499 USDT |
1,698,820.8865 |
0.0490 USDT |
0.0464 USDT |
0.0472 USDT |
0.0471 USDT |
2023-03-17 |
0.0505 USDT |
1,430,922.1888 |
0.0511 USDT |
0.0498 USDT |
0.0510 USDT |
0.0511 USDT |
2023-03-16 |
0.0527 USDT |
1,471,098.0024 |
0.0510 USDT |
0.0493 USDT |
0.0506 USDT |
0.0505 USDT |
2023-03-15 |
0.0553 USDT |
1,160,451.8887 |
0.0550 USDT |
0.0534 USDT |
0.0543 USDT |
0.0535 USDT |
2023-03-14 |
0.0591 USDT |
529,338.1292 |
0.0586 USDT |
0.0561 USDT |
0.0570 USDT |
0.0565 USDT |
2023-03-13 |
0.0481 USDT |
1,000,564.6199 |
0.0445 USDT |
0.0445 USDT |
0.0449 USDT |
0.0538 USDT |
2023-03-12 |
0.0418 USDT |
1,654,483.9841 |
0.0422 USDT |
0.0416 USDT |
0.0422 USDT |
0.0421 USDT |
2023-03-11 |
0.0394 USDT |
183,249.3298 |
0.0405 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
2023-03-10 |
0.0421 USDT |
3,865.2307 |
0.0393 USDT |
0.0392 USDT |
0.0392 USDT |
0.0392 USDT |
2023-03-09 |
0.0396 USDT |
21,321.5486 |
0.0392 USDT |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
2023-03-08 |
0.0409 USDT |
11,235.5201 |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
0.0404 USDT |
2023-03-07 |
0.0427 USDT |
34,033.0403 |
0.0430 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
2023-03-06 |
0.0419 USDT |
1,420.3767 |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
2023-03-05 |
0.0418 USDT |
1,558,432.7208 |
0.0423 USDT |
0.0412 USDT |
0.0418 USDT |
0.0419 USDT |
2023-03-04 |
0.0428 USDT |
935,242.0943 |
0.0414 USDT |
0.0409 USDT |
0.0415 USDT |
0.0414 USDT |
2023-03-03 |
0.0427 USDT |
1,621,971.0468 |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0432 USDT |
2023-03-02 |
0.0432 USDT |
670,375.3179 |
0.0438 USDT |
0.0419 USDT |
0.0427 USDT |
0.0419 USDT |
2023-03-01 |
0.0421 USDT |
1,391,142.1244 |
0.0424 USDT |
0.0416 USDT |
0.0424 USDT |
0.0424 USDT |
2023-02-28 |
0.0414 USDT |
873,480.2888 |
0.0410 USDT |
0.0408 USDT |
0.0411 USDT |
0.0410 USDT |
2023-02-27 |
0.0413 USDT |
1,304,466.7117 |
0.0415 USDT |
0.0406 USDT |
0.0415 USDT |
0.0419 USDT |
2023-02-26 |
0.0418 USDT |
1,185,527.6384 |
0.0416 USDT |
0.0412 USDT |
0.0417 USDT |
0.0418 USDT |
2023-02-25 |
0.0416 USDT |
887,858.8033 |
0.0416 USDT |
0.0412 USDT |
0.0414 USDT |
0.0415 USDT |
2023-02-24 |
0.0433 USDT |
1,376,159.6624 |
0.0422 USDT |
0.0416 USDT |
0.0421 USDT |
0.0418 USDT |
2023-02-23 |
0.0444 USDT |
1,606,353.7406 |
0.0444 USDT |
0.0428 USDT |
0.0437 USDT |
0.0441 USDT |
2023-02-22 |
0.0437 USDT |
1,506,623.3421 |
0.0427 USDT |
0.0425 USDT |
0.0430 USDT |
0.0431 USDT |
2023-02-21 |
0.0446 USDT |
1,543,902.2979 |
0.0440 USDT |
0.0423 USDT |
0.0434 USDT |
0.0433 USDT |
2023-02-20 |
0.0430 USDT |
1,539,282.8984 |
0.0442 USDT |
0.0425 USDT |
0.0437 USDT |
0.0445 USDT |
2023-02-19 |
0.0419 USDT |
1,364,901.3161 |
0.0415 USDT |
0.0407 USDT |
0.0411 USDT |
0.0411 USDT |
2023-02-18 |
0.0392 USDT |
1,345,846.3721 |
0.0390 USDT |
0.0387 USDT |
0.0393 USDT |
0.0402 USDT |
2023-02-17 |
0.0406 USDT |
1,157,917.4486 |
0.0402 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
2023-02-16 |
0.0404 USDT |
1,546,701.3778 |
0.0421 USDT |
0.0413 USDT |
0.0417 USDT |
0.0425 USDT |
2023-02-15 |
0.0393 USDT |
1,515,061.4817 |
0.0396 USDT |
0.0390 USDT |
0.0395 USDT |
0.0393 USDT |
2023-02-14 |
0.0393 USDT |
17,471.2071 |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
2023-02-13 |
0.0403 USDT |
775.9376 |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
2023-02-12 |
0.0406 USDT |
1,238,376.5814 |
0.0417 USDT |
0.0405 USDT |
0.0412 USDT |
0.0412 USDT |
2023-02-11 |
0.0402 USDT |
1,094,889.2322 |
0.0411 USDT |
0.0391 USDT |
0.0396 USDT |
0.0395 USDT |
2023-02-10 |
0.0398 USDT |
677,023.4899 |
0.0395 USDT |
0.0392 USDT |
0.0397 USDT |
0.0402 USDT |
2023-02-09 |
0.0404 USDT |
1,083,628.8434 |
0.0415 USDT |
0.0393 USDT |
0.0395 USDT |
0.0395 USDT |
2023-02-08 |
0.0424 USDT |
206,811.5811 |
0.0411 USDT |
0.0410 USDT |
0.0413 USDT |
0.0413 USDT |
2023-02-07 |
0.0407 USDT |
1,000,647.3293 |
0.0429 USDT |
0.0414 USDT |
0.0419 USDT |
0.0431 USDT |
2023-02-06 |
0.0406 USDT |
1,210,541.5298 |
0.0395 USDT |
0.0393 USDT |
0.0399 USDT |
0.0397 USDT |
2023-02-05 |
0.0414 USDT |
71,980.3284 |
0.0402 USDT |
0.0401 USDT |
0.0402 USDT |
0.0409 USDT |
2023-02-04 |
0.0381 USDT |
1,296,138.0540 |
0.0386 USDT |
0.0380 USDT |
0.0387 USDT |
0.0426 USDT |
2023-02-03 |
0.0365 USDT |
766,762.0201 |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
0.0369 USDT |
2023-02-02 |
0.0356 USDT |
253,224.8797 |
0.0364 USDT |
0.0353 USDT |
0.0354 USDT |
0.0353 USDT |
2023-02-01 |
0.0327 USDT |
509,782.7018 |
0.0323 USDT |
0.0323 USDT |
0.0330 USDT |
0.0342 USDT |
2023-01-31 |
0.0325 USDT |
409,335.5374 |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
0.0341 USDT |
2023-01-30 |
0.0369 USDT |
67,862.9001 |
0.0350 USDT |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |