Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0160 USDT |
1,424,285.6000 ONE |
0.0160 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2023-05-22 |
0.0159 USDT |
798,443.5000 ONE |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-05-21 |
0.0164 USDT |
2,380,335.2000 ONE |
0.0162 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2023-05-20 |
0.0167 USDT |
688,697.8000 ONE |
0.0168 USDT |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
| 2023-05-19 |
0.0169 USDT |
1,674,126.2000 ONE |
0.0170 USDT |
0.0168 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-05-18 |
0.0167 USDT |
2,046,861.6000 ONE |
0.0163 USDT |
0.0163 USDT |
0.0166 USDT |
0.0168 USDT |
| 2023-05-17 |
0.0166 USDT |
5,213,882.6000 ONE |
0.0166 USDT |
0.0166 USDT |
0.0170 USDT |
0.0171 USDT |
| 2023-05-16 |
0.0164 USDT |
1,706,977.9000 ONE |
0.0164 USDT |
0.0162 USDT |
0.0163 USDT |
0.0164 USDT |
| 2023-05-15 |
0.0165 USDT |
1,395,922.7000 ONE |
0.0166 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-05-14 |
0.0162 USDT |
1,627,417.3000 ONE |
0.0163 USDT |
0.0161 USDT |
0.0162 USDT |
0.0163 USDT |
| 2023-05-13 |
0.0159 USDT |
1,643,063.5000 ONE |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-05-12 |
0.0155 USDT |
5,028,625.0000 ONE |
0.0156 USDT |
0.0152 USDT |
0.0156 USDT |
0.0158 USDT |
| 2023-05-11 |
0.0158 USDT |
2,467,740.5000 ONE |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2023-05-10 |
0.0162 USDT |
7,499,724.9000 ONE |
0.0162 USDT |
0.0162 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-05-09 |
0.0159 USDT |
2,007,185.8000 ONE |
0.0158 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-05-08 |
0.0162 USDT |
3,260,531.0000 ONE |
0.0155 USDT |
0.0155 USDT |
0.0157 USDT |
0.0158 USDT |
| 2023-05-07 |
0.0175 USDT |
4,053,087.8000 ONE |
0.0174 USDT |
0.0170 USDT |
0.0171 USDT |
0.0172 USDT |
| 2023-05-06 |
0.0184 USDT |
2,630,735.9000 ONE |
0.0179 USDT |
0.0177 USDT |
0.0178 USDT |
0.0177 USDT |
| 2023-05-05 |
0.0192 USDT |
2,876,239.0000 ONE |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-05-04 |
0.0193 USDT |
866,091.2000 ONE |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-05-03 |
0.0189 USDT |
1,980,621.3000 ONE |
0.0190 USDT |
0.0190 USDT |
0.0193 USDT |
0.0195 USDT |
| 2023-05-02 |
0.0188 USDT |
644,449.4000 ONE |
0.0191 USDT |
0.0190 USDT |
0.0191 USDT |
0.0190 USDT |
| 2023-05-01 |
0.0191 USDT |
2,798,769.8000 ONE |
0.0189 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-04-30 |
0.0198 USDT |
2,888,938.7000 ONE |
0.0199 USDT |
0.0193 USDT |
0.0196 USDT |
0.0196 USDT |
| 2023-04-29 |
0.0202 USDT |
695,150.2000 ONE |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2023-04-28 |
0.0203 USDT |
1,636,273.1000 ONE |
0.0200 USDT |
0.0200 USDT |
0.0201 USDT |
0.0202 USDT |
| 2023-04-27 |
0.0206 USDT |
1,611,722.8000 ONE |
0.0210 USDT |
0.0206 USDT |
0.0208 USDT |
0.0208 USDT |
| 2023-04-26 |
0.0205 USDT |
9,308,530.2000 ONE |
0.0214 USDT |
0.0190 USDT |
0.0199 USDT |
0.0202 USDT |
| 2023-04-25 |
0.0200 USDT |
3,982,268.5000 ONE |
0.0195 USDT |
0.0194 USDT |
0.0198 USDT |
0.0210 USDT |
| 2023-04-24 |
0.0200 USDT |
1,384,686.9000 ONE |
0.0200 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2023-04-23 |
0.0203 USDT |
3,455,533.8000 ONE |
0.0202 USDT |
0.0196 USDT |
0.0200 USDT |
0.0199 USDT |
| 2023-04-22 |
0.0201 USDT |
1,542,447.6000 ONE |
0.0204 USDT |
0.0203 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-04-21 |
0.0210 USDT |
4,005,272.6000 ONE |
0.0208 USDT |
0.0198 USDT |
0.0201 USDT |
0.0200 USDT |
| 2023-04-20 |
0.0228 USDT |
2,857,006.6000 ONE |
0.0219 USDT |
0.0216 USDT |
0.0218 USDT |
0.0217 USDT |
| 2023-04-19 |
0.0240 USDT |
3,193,772.9000 ONE |
0.0233 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2023-04-18 |
0.0244 USDT |
4,696,434.9000 ONE |
0.0247 USDT |
0.0245 USDT |
0.0250 USDT |
0.0250 USDT |
| 2023-04-17 |
0.0244 USDT |
1,056,835.7000 ONE |
0.0240 USDT |
0.0238 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-04-16 |
0.0237 USDT |
18,683,802.5000 ONE |
0.0236 USDT |
0.0233 USDT |
0.0239 USDT |
0.0248 USDT |
| 2023-04-15 |
0.0228 USDT |
2,463,495.9000 ONE |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0229 USDT |
| 2023-04-14 |
0.0228 USDT |
3,380,147.5000 ONE |
0.0224 USDT |
0.0224 USDT |
0.0227 USDT |
0.0229 USDT |
| 2023-04-13 |
0.0222 USDT |
1,544,346.1000 ONE |
0.0225 USDT |
0.0222 USDT |
0.0224 USDT |
0.0225 USDT |
| 2023-04-12 |
0.0218 USDT |
2,744,504.7000 ONE |
0.0221 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-04-11 |
0.0223 USDT |
3,103,483.2000 ONE |
0.0223 USDT |
0.0219 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-04-10 |
0.0213 USDT |
5,273,087.2000 ONE |
0.0216 USDT |
0.0215 USDT |
0.0218 USDT |
0.0219 USDT |
| 2023-04-09 |
0.0209 USDT |
3,124,083.9000 ONE |
0.0206 USDT |
0.0206 USDT |
0.0208 USDT |
0.0211 USDT |
| 2023-04-08 |
0.0210 USDT |
2,612,022.0000 ONE |
0.0208 USDT |
0.0207 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-04-07 |
0.0206 USDT |
923,087.6000 ONE |
0.0208 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-04-06 |
0.0209 USDT |
1,594,481.1000 ONE |
0.0208 USDT |
0.0207 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-04-05 |
0.0215 USDT |
3,622,715.0000 ONE |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0212 USDT |
| 2023-04-04 |
0.0213 USDT |
12,947,950.1000 ONE |
0.0214 USDT |
0.0214 USDT |
0.0217 USDT |
0.0218 USDT |