Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.0232 USDT |
6,463,556.4936 ONE |
0.0225 USDT |
0.0220 USDT |
0.0224 USDT |
0.0223 USDT |
| 2023-02-23 |
0.0245 USDT |
2,528,356.5576 ONE |
0.0239 USDT |
0.0236 USDT |
0.0238 USDT |
0.0239 USDT |
| 2023-02-22 |
0.0247 USDT |
4,836,271.5384 ONE |
0.0241 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-02-21 |
0.0267 USDT |
5,469,367.6278 ONE |
0.0263 USDT |
0.0255 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-02-20 |
0.0271 USDT |
5,411,193.1925 ONE |
0.0275 USDT |
0.0271 USDT |
0.0274 USDT |
0.0272 USDT |
| 2023-02-19 |
0.0265 USDT |
5,810,174.2880 ONE |
0.0262 USDT |
0.0258 USDT |
0.0263 USDT |
0.0269 USDT |
| 2023-02-18 |
0.0262 USDT |
2,633,441.9351 ONE |
0.0263 USDT |
0.0258 USDT |
0.0261 USDT |
0.0261 USDT |
| 2023-02-17 |
0.0260 USDT |
4,701,167.9693 ONE |
0.0264 USDT |
0.0260 USDT |
0.0264 USDT |
0.0260 USDT |
| 2023-02-16 |
0.0269 USDT |
1,929,740.6757 ONE |
0.0253 USDT |
0.0251 USDT |
0.0256 USDT |
0.0251 USDT |
| 2023-02-15 |
0.0253 USDT |
17,192,642.4250 ONE |
0.0251 USDT |
0.0250 USDT |
0.0253 USDT |
0.0268 USDT |
| 2023-02-14 |
0.0235 USDT |
3,093,688.2819 ONE |
0.0242 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-02-13 |
0.0238 USDT |
3,477,583.5326 ONE |
0.0228 USDT |
0.0228 USDT |
0.0231 USDT |
0.0231 USDT |
| 2023-02-12 |
0.0251 USDT |
7,434,082.9765 ONE |
0.0254 USDT |
0.0248 USDT |
0.0254 USDT |
0.0249 USDT |
| 2023-02-11 |
0.0240 USDT |
6,359,213.1591 ONE |
0.0242 USDT |
0.0240 USDT |
0.0242 USDT |
0.0244 USDT |
| 2023-02-10 |
0.0238 USDT |
8,620,047.0071 ONE |
0.0242 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-02-09 |
0.0261 USDT |
30,372,295.6561 ONE |
0.0256 USDT |
0.0234 USDT |
0.0239 USDT |
0.0239 USDT |
| 2023-02-08 |
0.0274 USDT |
23,909,363.8625 ONE |
0.0266 USDT |
0.0266 USDT |
0.0270 USDT |
0.0271 USDT |
| 2023-02-07 |
0.0260 USDT |
29,075,651.5178 ONE |
0.0270 USDT |
0.0259 USDT |
0.0269 USDT |
0.0278 USDT |
| 2023-02-06 |
0.0265 USDT |
19,162,749.1051 ONE |
0.0266 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-02-05 |
0.0276 USDT |
17,561,114.7170 ONE |
0.0265 USDT |
0.0261 USDT |
0.0266 USDT |
0.0267 USDT |
| 2023-02-04 |
0.0280 USDT |
11,956,598.2545 ONE |
0.0283 USDT |
0.0281 USDT |
0.0282 USDT |
0.0281 USDT |
| 2023-02-03 |
0.0269 USDT |
22,497,629.8950 ONE |
0.0285 USDT |
0.0277 USDT |
0.0282 USDT |
0.0277 USDT |
| 2023-02-02 |
0.0247 USDT |
15,890,631.6466 ONE |
0.0247 USDT |
0.0237 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-02-01 |
0.0222 USDT |
20,287,880.3882 ONE |
0.0231 USDT |
0.0231 USDT |
0.0243 USDT |
0.0242 USDT |
| 2023-01-31 |
0.0217 USDT |
78,684,534.8998 ONE |
0.0213 USDT |
0.0213 USDT |
0.0218 USDT |
0.0228 USDT |
| 2023-01-30 |
0.0225 USDT |
35,607,568.9402 ONE |
0.0226 USDT |
0.0213 USDT |
0.0221 USDT |
0.0219 USDT |
| 2023-01-29 |
0.0219 USDT |
28,017,438.8450 ONE |
0.0222 USDT |
0.0220 USDT |
0.0226 USDT |
0.0234 USDT |
| 2023-01-28 |
0.0209 USDT |
4,087,648.9689 ONE |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0204 USDT |
| 2023-01-27 |
0.0197 USDT |
6,432,324.7437 ONE |
0.0205 USDT |
0.0202 USDT |
0.0207 USDT |
0.0206 USDT |
| 2023-01-26 |
0.0199 USDT |
11,268,498.6405 ONE |
0.0199 USDT |
0.0193 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-01-25 |
0.0192 USDT |
48,244,916.7956 ONE |
0.0186 USDT |
0.0186 USDT |
0.0190 USDT |
0.0199 USDT |
| 2023-01-24 |
0.0198 USDT |
13,423,538.3987 ONE |
0.0197 USDT |
0.0194 USDT |
0.0197 USDT |
0.0197 USDT |
| 2023-01-23 |
0.0190 USDT |
32,264,854.3196 ONE |
0.0192 USDT |
0.0190 USDT |
0.0193 USDT |
0.0194 USDT |
| 2023-01-22 |
0.0180 USDT |
17,863,338.3287 ONE |
0.0183 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2023-01-21 |
0.0177 USDT |
5,215,756.1062 ONE |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0177 USDT |
| 2023-01-20 |
0.0164 USDT |
25,508,897.6709 ONE |
0.0166 USDT |
0.0166 USDT |
0.0172 USDT |
0.0173 USDT |
| 2023-01-19 |
0.0159 USDT |
5,845,122.0294 ONE |
0.0158 USDT |
0.0158 USDT |
0.0161 USDT |
0.0160 USDT |
| 2023-01-18 |
0.0167 USDT |
11,508,161.5911 ONE |
0.0165 USDT |
0.0162 USDT |
0.0165 USDT |
0.0164 USDT |
| 2023-01-17 |
0.0176 USDT |
15,547,896.2454 ONE |
0.0174 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2023-01-16 |
0.0181 USDT |
6,319,219.7606 ONE |
0.0177 USDT |
0.0176 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-01-15 |
0.0170 USDT |
10,956,552.3390 ONE |
0.0173 USDT |
0.0171 USDT |
0.0174 USDT |
0.0172 USDT |
| 2023-01-14 |
0.0167 USDT |
19,672,161.4214 ONE |
0.0175 USDT |
0.0170 USDT |
0.0171 USDT |
0.0170 USDT |
| 2023-01-13 |
0.0139 USDT |
27,793,730.1956 ONE |
0.0139 USDT |
0.0139 USDT |
0.0144 USDT |
0.0147 USDT |
| 2023-01-12 |
0.0136 USDT |
12,370,219.0464 ONE |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-01-11 |
0.0123 USDT |
14,249,664.5671 ONE |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0124 USDT |
| 2023-01-10 |
0.0123 USDT |
11,732,983.9592 ONE |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0124 USDT |
| 2023-01-09 |
0.0121 USDT |
8,896,212.5731 ONE |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2023-01-08 |
0.0113 USDT |
71,414,014.9766 ONE |
0.0110 USDT |
0.0110 USDT |
0.0115 USDT |
0.0115 USDT |
| 2023-01-07 |
0.0108 USDT |
3,338,475.0015 ONE |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2023-01-06 |
0.0105 USDT |
2,947,053.0539 ONE |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |