Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-18 |
0.0271 USDT |
17,052,184.0646 ONE |
0.0265 USDT |
0.0249 USDT |
0.0264 USDT |
0.0251 USDT |
| 2022-08-17 |
0.0287 USDT |
13,889,890.4890 ONE |
0.0278 USDT |
0.0271 USDT |
0.0273 USDT |
0.0273 USDT |
| 2022-08-16 |
0.0298 USDT |
1,627,996.4756 ONE |
0.0298 USDT |
0.0294 USDT |
0.0299 USDT |
0.0296 USDT |
| 2022-08-15 |
0.0300 USDT |
2,325,280.7035 ONE |
0.0294 USDT |
0.0291 USDT |
0.0295 USDT |
0.0295 USDT |
| 2022-08-14 |
0.0305 USDT |
3,612,671.3894 ONE |
0.0306 USDT |
0.0303 USDT |
0.0306 USDT |
0.0305 USDT |
| 2022-08-13 |
0.0318 USDT |
35,128,012.5363 ONE |
0.0311 USDT |
0.0311 USDT |
0.0318 USDT |
0.0317 USDT |
| 2022-08-12 |
0.0290 USDT |
35,441,619.5988 ONE |
0.0304 USDT |
0.0302 USDT |
0.0307 USDT |
0.0314 USDT |
| 2022-08-11 |
0.0274 USDT |
2,853,785.3247 ONE |
0.0268 USDT |
0.0267 USDT |
0.0269 USDT |
0.0267 USDT |
| 2022-08-10 |
0.0259 USDT |
32,227,442.1655 ONE |
0.0269 USDT |
0.0266 USDT |
0.0270 USDT |
0.0272 USDT |
| 2022-08-09 |
0.0259 USDT |
3,188,129.4549 ONE |
0.0263 USDT |
0.0262 USDT |
0.0265 USDT |
0.0262 USDT |
| 2022-08-08 |
0.0257 USDT |
20,215,135.2385 ONE |
0.0260 USDT |
0.0255 USDT |
0.0258 USDT |
0.0259 USDT |
| 2022-08-07 |
0.0242 USDT |
17,251,881.2162 ONE |
0.0247 USDT |
0.0241 USDT |
0.0243 USDT |
0.0242 USDT |
| 2022-08-06 |
0.0244 USDT |
9,109,857.6172 ONE |
0.0243 USDT |
0.0239 USDT |
0.0240 USDT |
0.0239 USDT |
| 2022-08-05 |
0.0233 USDT |
13,459,058.0648 ONE |
0.0235 USDT |
0.0233 USDT |
0.0237 USDT |
0.0240 USDT |
| 2022-08-04 |
0.0225 USDT |
2,676,739.7758 ONE |
0.0222 USDT |
0.0222 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-08-03 |
0.0222 USDT |
9,517,452.1668 ONE |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0228 USDT |
| 2022-08-02 |
0.0224 USDT |
8,148,118.4438 ONE |
0.0221 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 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 |