Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.0416 USDT |
2,308,884.0742 ONE |
0.0418 USDT |
0.0416 USDT |
0.0423 USDT |
0.0429 USDT |
| 2022-05-28 |
0.0415 USDT |
274,144.5412 ONE |
0.0424 USDT |
0.0419 USDT |
0.0422 USDT |
0.0422 USDT |
| 2022-05-27 |
0.0420 USDT |
4,534,543.6662 ONE |
0.0412 USDT |
0.0399 USDT |
0.0410 USDT |
0.0411 USDT |
| 2022-05-26 |
0.0438 USDT |
5,372,990.8058 ONE |
0.0430 USDT |
0.0428 USDT |
0.0437 USDT |
0.0437 USDT |
| 2022-05-25 |
0.0468 USDT |
4,336,343.0259 ONE |
0.0461 USDT |
0.0458 USDT |
0.0468 USDT |
0.0466 USDT |
| 2022-05-24 |
0.0466 USDT |
4,500,638.6018 ONE |
0.0459 USDT |
0.0457 USDT |
0.0468 USDT |
0.0475 USDT |
| 2022-05-23 |
0.0507 USDT |
12,152,307.5744 ONE |
0.0518 USDT |
0.0480 USDT |
0.0493 USDT |
0.0490 USDT |
| 2022-05-22 |
0.0489 USDT |
3,248,859.2571 ONE |
0.0488 USDT |
0.0484 USDT |
0.0490 USDT |
0.0489 USDT |
| 2022-05-21 |
0.0466 USDT |
2,165,990.7849 ONE |
0.0479 USDT |
0.0464 USDT |
0.0469 USDT |
0.0469 USDT |
| 2022-05-20 |
0.0468 USDT |
3,439,722.6422 ONE |
0.0467 USDT |
0.0456 USDT |
0.0463 USDT |
0.0466 USDT |
| 2022-05-19 |
0.0448 USDT |
3,815,290.6376 ONE |
0.0465 USDT |
0.0451 USDT |
0.0463 USDT |
0.0462 USDT |
| 2022-05-18 |
0.0470 USDT |
8,188,605.5913 ONE |
0.0442 USDT |
0.0433 USDT |
0.0449 USDT |
0.0449 USDT |
| 2022-05-17 |
0.0485 USDT |
10,668,426.9403 ONE |
0.0475 USDT |
0.0459 USDT |
0.0480 USDT |
0.0491 USDT |
| 2022-05-16 |
0.0487 USDT |
5,862,634.4849 ONE |
0.0466 USDT |
0.0465 USDT |
0.0475 USDT |
0.0485 USDT |
| 2022-05-15 |
0.0496 USDT |
6,747,453.8361 ONE |
0.0498 USDT |
0.0495 USDT |
0.0511 USDT |
0.0532 USDT |
| 2022-05-14 |
0.0467 USDT |
6,503,802.6976 ONE |
0.0467 USDT |
0.0461 USDT |
0.0469 USDT |
0.0480 USDT |
| 2022-05-13 |
0.0488 USDT |
6,419,781.4085 ONE |
0.0481 USDT |
0.0473 USDT |
0.0486 USDT |
0.0486 USDT |
| 2022-05-12 |
0.0376 USDT |
5,458,901.3007 ONE |
0.0403 USDT |
0.0381 USDT |
0.0394 USDT |
0.0390 USDT |
| 2022-05-11 |
0.0518 USDT |
12,668,520.1780 ONE |
0.0449 USDT |
0.0403 USDT |
0.0425 USDT |
0.0410 USDT |
| 2022-05-10 |
0.0640 USDT |
5,390,544.2728 ONE |
0.0649 USDT |
0.0633 USDT |
0.0642 USDT |
0.0638 USDT |
| 2022-05-09 |
0.0654 USDT |
10,836,817.0358 ONE |
0.0617 USDT |
0.0595 USDT |
0.0619 USDT |
0.0619 USDT |
| 2022-05-08 |
0.0723 USDT |
2,186,882.5207 ONE |
0.0724 USDT |
0.0711 USDT |
0.0722 USDT |
0.0711 USDT |
| 2022-05-07 |
0.0757 USDT |
4,807,537.5162 ONE |
0.0761 USDT |
0.0715 USDT |
0.0737 USDT |
0.0735 USDT |
| 2022-05-06 |
0.0780 USDT |
503,999.0772 ONE |
0.0782 USDT |
0.0769 USDT |
0.0784 USDT |
0.0773 USDT |
| 2022-05-05 |
0.0853 USDT |
6,739,720.7382 ONE |
0.0797 USDT |
0.0773 USDT |
0.0795 USDT |
0.0799 USDT |
| 2022-05-04 |
0.0839 USDT |
6,226,272.9996 ONE |
0.0864 USDT |
0.0864 USDT |
0.0891 USDT |
0.0883 USDT |
| 2022-05-03 |
0.0819 USDT |
3,712,772.3078 ONE |
0.0806 USDT |
0.0786 USDT |
0.0793 USDT |
0.0788 USDT |
| 2022-05-02 |
0.0817 USDT |
1,335,507.0518 ONE |
0.0810 USDT |
0.0808 USDT |
0.0817 USDT |
0.0809 USDT |
| 2022-05-01 |
0.0786 USDT |
8,333,161.1269 ONE |
0.0866 USDT |
0.0794 USDT |
0.0814 USDT |
0.0808 USDT |
| 2022-04-30 |
0.0846 USDT |
6,656,876.6843 ONE |
0.0807 USDT |
0.0756 USDT |
0.0783 USDT |
0.0756 USDT |
| 2022-04-29 |
0.0949 USDT |
4,429,953.0551 ONE |
0.0920 USDT |
0.0881 USDT |
0.0900 USDT |
0.0896 USDT |
| 2022-04-28 |
0.1017 USDT |
2,242,727.4764 ONE |
0.1023 USDT |
0.1002 USDT |
0.1012 USDT |
0.1002 USDT |
| 2022-04-27 |
0.1020 USDT |
1,566,201.9404 ONE |
0.1007 USDT |
0.1000 USDT |
0.1010 USDT |
0.1026 USDT |
| 2022-04-26 |
0.1067 USDT |
3,212,442.0805 ONE |
0.1032 USDT |
0.1000 USDT |
0.1017 USDT |
0.1016 USDT |
| 2022-04-25 |
0.1074 USDT |
3,082,372.8689 ONE |
0.1075 USDT |
0.1070 USDT |
0.1079 USDT |
0.1090 USDT |
| 2022-04-24 |
0.1151 USDT |
972,504.0096 ONE |
0.1133 USDT |
0.1132 USDT |
0.1142 USDT |
0.1144 USDT |
| 2022-04-23 |
0.1170 USDT |
655,615.8128 ONE |
0.1166 USDT |
0.1164 USDT |
0.1172 USDT |
0.1173 USDT |
| 2022-04-22 |
0.1186 USDT |
906,016.0543 ONE |
0.1176 USDT |
0.1166 USDT |
0.1177 USDT |
0.1176 USDT |
| 2022-04-21 |
0.1238 USDT |
2,937,460.1194 ONE |
0.1212 USDT |
0.1164 USDT |
0.1185 USDT |
0.1184 USDT |
| 2022-04-20 |
0.1267 USDT |
1,129,200.5991 ONE |
0.1239 USDT |
0.1234 USDT |
0.1246 USDT |
0.1242 USDT |
| 2022-04-19 |
0.1243 USDT |
1,160,919.4271 ONE |
0.1251 USDT |
0.1243 USDT |
0.1249 USDT |
0.1248 USDT |
| 2022-04-18 |
0.1179 USDT |
4,521,031.4018 ONE |
0.1203 USDT |
0.1203 USDT |
0.1233 USDT |
0.1250 USDT |
| 2022-04-17 |
0.1210 USDT |
913,301.8828 ONE |
0.1202 USDT |
0.1195 USDT |
0.1204 USDT |
0.1203 USDT |
| 2022-04-16 |
0.1220 USDT |
550,961.6835 ONE |
0.1211 USDT |
0.1209 USDT |
0.1219 USDT |
0.1216 USDT |
| 2022-04-15 |
0.1217 USDT |
1,030,712.1061 ONE |
0.1231 USDT |
0.1211 USDT |
0.1225 USDT |
0.1223 USDT |
| 2022-04-14 |
0.1228 USDT |
1,078,065.8675 ONE |
0.1203 USDT |
0.1190 USDT |
0.1209 USDT |
0.1219 USDT |
| 2022-04-13 |
0.1207 USDT |
996,605.9991 ONE |
0.1226 USDT |
0.1219 USDT |
0.1228 USDT |
0.1228 USDT |
| 2022-04-12 |
0.1186 USDT |
449,183.2310 ONE |
0.1181 USDT |
0.1180 USDT |
0.1208 USDT |
0.1205 USDT |
| 2022-04-11 |
0.1225 USDT |
5,389,919.9828 ONE |
0.1205 USDT |
0.1163 USDT |
0.1179 USDT |
0.1169 USDT |
| 2022-04-10 |
0.1310 USDT |
1,996,715.3522 ONE |
0.1328 USDT |
0.1309 USDT |
0.1318 USDT |
0.1310 USDT |