Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-01 |
0.0232 USDT |
18,880,428.0690 ONE |
0.0231 USDT |
0.0230 USDT |
0.0233 USDT |
0.0235 USDT |
| 2022-07-31 |
0.0241 USDT |
26,277,040.1919 ONE |
0.0238 USDT |
0.0230 USDT |
0.0237 USDT |
0.0236 USDT |
| 2022-07-30 |
0.0237 USDT |
44,225,496.7389 ONE |
0.0252 USDT |
0.0232 USDT |
0.0237 USDT |
0.0237 USDT |
| 2022-07-29 |
0.0227 USDT |
22,645,935.5049 ONE |
0.0223 USDT |
0.0221 USDT |
0.0225 USDT |
0.0228 USDT |
| 2022-07-28 |
0.0217 USDT |
3,465,132.6842 ONE |
0.0227 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-07-27 |
0.0201 USDT |
48,353,436.6469 ONE |
0.0199 USDT |
0.0198 USDT |
0.0202 USDT |
0.0216 USDT |
| 2022-07-26 |
0.0203 USDT |
9,993,394.1164 ONE |
0.0199 USDT |
0.0197 USDT |
0.0201 USDT |
0.0203 USDT |
| 2022-07-25 |
0.0223 USDT |
22,632,603.4281 ONE |
0.0222 USDT |
0.0215 USDT |
0.0221 USDT |
0.0221 USDT |
| 2022-07-24 |
0.0235 USDT |
8,718,960.3202 ONE |
0.0233 USDT |
0.0231 USDT |
0.0233 USDT |
0.0234 USDT |
| 2022-07-23 |
0.0235 USDT |
3,142,722.2225 ONE |
0.0232 USDT |
0.0232 USDT |
0.0236 USDT |
0.0236 USDT |
| 2022-07-22 |
0.0252 USDT |
28,175,996.5108 ONE |
0.0249 USDT |
0.0237 USDT |
0.0238 USDT |
0.0238 USDT |
| 2022-07-21 |
0.0245 USDT |
20,435,818.0810 ONE |
0.0249 USDT |
0.0249 USDT |
0.0252 USDT |
0.0255 USDT |
| 2022-07-20 |
0.0258 USDT |
3,718,185.7350 ONE |
0.0250 USDT |
0.0246 USDT |
0.0250 USDT |
0.0247 USDT |
| 2022-07-19 |
0.0246 USDT |
37,803,600.8576 ONE |
0.0260 USDT |
0.0256 USDT |
0.0261 USDT |
0.0263 USDT |
| 2022-07-18 |
0.0224 USDT |
21,049,718.7412 ONE |
0.0221 USDT |
0.0220 USDT |
0.0223 USDT |
0.0232 USDT |
| 2022-07-17 |
0.0218 USDT |
15,446,248.1775 ONE |
0.0214 USDT |
0.0210 USDT |
0.0213 USDT |
0.0213 USDT |
| 2022-07-16 |
0.0212 USDT |
11,934,627.2461 ONE |
0.0215 USDT |
0.0211 USDT |
0.0215 USDT |
0.0215 USDT |
| 2022-07-15 |
0.0214 USDT |
14,715,366.0714 ONE |
0.0214 USDT |
0.0212 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-07-14 |
0.0206 USDT |
17,379,789.1603 ONE |
0.0211 USDT |
0.0207 USDT |
0.0209 USDT |
0.0210 USDT |
| 2022-07-13 |
0.0198 USDT |
12,776,644.0743 ONE |
0.0205 USDT |
0.0203 USDT |
0.0208 USDT |
0.0206 USDT |
| 2022-07-12 |
0.0200 USDT |
8,240,191.9259 ONE |
0.0195 USDT |
0.0192 USDT |
0.0196 USDT |
0.0194 USDT |
| 2022-07-11 |
0.0213 USDT |
2,626,320.2624 ONE |
0.0207 USDT |
0.0202 USDT |
0.0204 USDT |
0.0203 USDT |
| 2022-07-10 |
0.0233 USDT |
4,289,535.6902 ONE |
0.0230 USDT |
0.0226 USDT |
0.0227 USDT |
0.0226 USDT |
| 2022-07-09 |
0.0216 USDT |
12,021,289.4224 ONE |
0.0230 USDT |
0.0228 USDT |
0.0232 USDT |
0.0231 USDT |
| 2022-07-08 |
0.0192 USDT |
2,076,267.4188 ONE |
0.0193 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2022-07-07 |
0.0189 USDT |
1,687,021.8763 ONE |
0.0194 USDT |
0.0192 USDT |
0.0195 USDT |
0.0192 USDT |
| 2022-07-06 |
0.0181 USDT |
7,136,128.5994 ONE |
0.0180 USDT |
0.0179 USDT |
0.0182 USDT |
0.0183 USDT |
| 2022-07-05 |
0.0183 USDT |
11,213,863.1544 ONE |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0180 USDT |
| 2022-07-04 |
0.0178 USDT |
7,784,559.5845 ONE |
0.0185 USDT |
0.0181 USDT |
0.0185 USDT |
0.0187 USDT |
| 2022-07-03 |
0.0170 USDT |
4,938,753.0466 ONE |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0173 USDT |
| 2022-07-02 |
0.0170 USDT |
3,518,973.8963 ONE |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-07-01 |
0.0177 USDT |
7,275,009.0138 ONE |
0.0175 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-06-30 |
0.0176 USDT |
9,558,143.3080 ONE |
0.0173 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-06-29 |
0.0197 USDT |
9,921,753.4005 ONE |
0.0192 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2022-06-28 |
0.0212 USDT |
11,665,969.7081 ONE |
0.0206 USDT |
0.0200 USDT |
0.0203 USDT |
0.0201 USDT |
| 2022-06-27 |
0.0230 USDT |
4,434,490.0032 ONE |
0.0223 USDT |
0.0222 USDT |
0.0225 USDT |
0.0224 USDT |
| 2022-06-26 |
0.0246 USDT |
8,158,102.7397 ONE |
0.0240 USDT |
0.0231 USDT |
0.0236 USDT |
0.0233 USDT |
| 2022-06-25 |
0.0252 USDT |
9,137,656.4322 ONE |
0.0242 USDT |
0.0241 USDT |
0.0245 USDT |
0.0246 USDT |
| 2022-06-24 |
0.0247 USDT |
20,841,026.7154 ONE |
0.0253 USDT |
0.0252 USDT |
0.0259 USDT |
0.0264 USDT |
| 2022-06-23 |
0.0266 USDT |
5,593,940.2762 ONE |
0.0262 USDT |
0.0260 USDT |
0.0263 USDT |
0.0263 USDT |
| 2022-06-22 |
0.0264 USDT |
3,294,895.3427 ONE |
0.0259 USDT |
0.0252 USDT |
0.0257 USDT |
0.0258 USDT |
| 2022-06-21 |
0.0280 USDT |
3,971,643.4979 ONE |
0.0280 USDT |
0.0272 USDT |
0.0276 USDT |
0.0274 USDT |
| 2022-06-20 |
0.0265 USDT |
4,350,249.2046 ONE |
0.0265 USDT |
0.0259 USDT |
0.0265 USDT |
0.0266 USDT |
| 2022-06-19 |
0.0252 USDT |
5,523,296.6876 ONE |
0.0254 USDT |
0.0254 USDT |
0.0263 USDT |
0.0269 USDT |
| 2022-06-18 |
0.0240 USDT |
7,859,179.7233 ONE |
0.0239 USDT |
0.0224 USDT |
0.0233 USDT |
0.0237 USDT |
| 2022-06-17 |
0.0259 USDT |
1,605,127.5192 ONE |
0.0259 USDT |
0.0256 USDT |
0.0260 USDT |
0.0262 USDT |
| 2022-06-16 |
0.0268 USDT |
3,067,706.8639 ONE |
0.0254 USDT |
0.0247 USDT |
0.0251 USDT |
0.0249 USDT |
| 2022-06-15 |
0.0263 USDT |
3,326,943.7211 ONE |
0.0278 USDT |
0.0274 USDT |
0.0279 USDT |
0.0286 USDT |
| 2022-06-14 |
0.0272 USDT |
2,592,892.6830 ONE |
0.0271 USDT |
0.0262 USDT |
0.0267 USDT |
0.0266 USDT |
| 2022-06-13 |
0.0267 USDT |
5,407,127.4178 ONE |
0.0271 USDT |
0.0270 USDT |
0.0275 USDT |
0.0275 USDT |