Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0109 USDT |
192,907.2000 ONE |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-03-29 |
0.0114 USDT |
112,398.5000 ONE |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-03-28 |
0.0122 USDT |
342,088.7000 ONE |
0.0115 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-03-27 |
0.0130 USDT |
455,832.2000 ONE |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-03-26 |
0.0129 USDT |
63,255.2000 ONE |
0.0127 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-03-25 |
0.0127 USDT |
4,456,444.0000 ONE |
0.0127 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-03-24 |
0.0125 USDT |
12,153,766.9000 ONE |
0.0129 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-03-23 |
0.0118 USDT |
712,955.3000 ONE |
0.0117 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-03-22 |
0.0117 USDT |
574,343.7000 ONE |
0.0119 USDT |
0.0119 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-03-21 |
0.0115 USDT |
6,459,587.3000 ONE |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0116 USDT |
| 2025-03-20 |
0.0121 USDT |
5,611,528.1000 ONE |
0.0121 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-03-19 |
0.0117 USDT |
1,676,487.2000 ONE |
0.0119 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-03-18 |
0.0113 USDT |
6,384,987.0000 ONE |
0.0114 USDT |
0.0111 USDT |
0.0112 USDT |
0.0113 USDT |
| 2025-03-17 |
0.0113 USDT |
494,090.4000 ONE |
0.0117 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-03-16 |
0.0112 USDT |
20,780.5000 ONE |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-03-15 |
0.0113 USDT |
3,542,784.1000 ONE |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-03-14 |
0.0111 USDT |
1,024,988.6000 ONE |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-03-13 |
0.0110 USDT |
565,330.5000 ONE |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-03-12 |
0.0110 USDT |
566,440.1000 ONE |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-03-11 |
0.0103 USDT |
21,031,866.4000 ONE |
0.0106 USDT |
0.0102 USDT |
0.0106 USDT |
0.0109 USDT |
| 2025-03-10 |
0.0113 USDT |
197,425.4000 ONE |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-03-09 |
0.0119 USDT |
15,981,467.0000 ONE |
0.0121 USDT |
0.0114 USDT |
0.0116 USDT |
0.0117 USDT |
| 2025-03-08 |
0.0128 USDT |
88,847.5000 ONE |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-03-07 |
0.0133 USDT |
5,025,845.8000 ONE |
0.0137 USDT |
0.0130 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-03-06 |
0.0137 USDT |
339,014.1000 ONE |
0.0133 USDT |
0.0132 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-03-05 |
0.0131 USDT |
208,919.8000 ONE |
0.0130 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-03-04 |
0.0133 USDT |
11,201,485.9000 ONE |
0.0129 USDT |
0.0125 USDT |
0.0128 USDT |
0.0125 USDT |
| 2025-03-03 |
0.0146 USDT |
9,199,964.3000 ONE |
0.0140 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-03-02 |
0.0152 USDT |
6,624,706.3000 ONE |
0.0160 USDT |
0.0156 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-03-01 |
0.0141 USDT |
1,165,055.2000 ONE |
0.0139 USDT |
0.0139 USDT |
0.0140 USDT |
0.0142 USDT |
| 2025-02-28 |
0.0138 USDT |
3,631,140.2000 ONE |
0.0145 USDT |
0.0144 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-02-27 |
0.0144 USDT |
4,064,828.4000 ONE |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-02-26 |
0.0143 USDT |
8,224,687.3000 ONE |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-02-25 |
0.0137 USDT |
11,441,226.5000 ONE |
0.0134 USDT |
0.0133 USDT |
0.0139 USDT |
0.0141 USDT |
| 2025-02-24 |
0.0151 USDT |
8,488,873.7000 ONE |
0.0145 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-02-23 |
0.0167 USDT |
3,514,363.6000 ONE |
0.0163 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-02-22 |
0.0164 USDT |
4,739,342.0000 ONE |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0167 USDT |
| 2025-02-21 |
0.0166 USDT |
15,595,022.8000 ONE |
0.0175 USDT |
0.0158 USDT |
0.0162 USDT |
0.0159 USDT |
| 2025-02-20 |
0.0157 USDT |
7,708,263.6000 ONE |
0.0159 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-02-19 |
0.0147 USDT |
3,450,463.9000 ONE |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-02-18 |
0.0147 USDT |
3,485,407.7000 ONE |
0.0144 USDT |
0.0141 USDT |
0.0144 USDT |
0.0145 USDT |
| 2025-02-17 |
0.0153 USDT |
8,564,307.8000 ONE |
0.0157 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-02-16 |
0.0154 USDT |
1,531,388.7000 ONE |
0.0154 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-02-15 |
0.0154 USDT |
6,544,775.6000 ONE |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-02-14 |
0.0160 USDT |
10,123,801.5000 ONE |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0164 USDT |
| 2025-02-13 |
0.0162 USDT |
7,522,512.1000 ONE |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-02-12 |
0.0157 USDT |
8,389,124.9000 ONE |
0.0162 USDT |
0.0160 USDT |
0.0163 USDT |
0.0167 USDT |
| 2025-02-11 |
0.0160 USDT |
844,530.1000 ONE |
0.0155 USDT |
0.0154 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-02-10 |
0.0147 USDT |
704,230.6000 ONE |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-02-09 |
0.0146 USDT |
3,991,575.9000 ONE |
0.0147 USDT |
0.0139 USDT |
0.0144 USDT |
0.0139 USDT |