Identifier on DigiFinex: people_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0182 USDT |
54,493.3000 |
0.0176 USDT |
0.0175 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-03-05 |
0.0181 USDT |
1,680,667.9000 |
0.0183 USDT |
0.0176 USDT |
0.0182 USDT |
0.0187 USDT |
| 2025-03-04 |
0.0189 USDT |
1,561,378.0000 |
0.0189 USDT |
0.0177 USDT |
0.0182 USDT |
0.0179 USDT |
| 2025-03-03 |
0.0225 USDT |
832,482.9000 |
0.0223 USDT |
0.0204 USDT |
0.0210 USDT |
0.0205 USDT |
| 2025-03-02 |
0.0212 USDT |
1,004,043.7000 |
0.0221 USDT |
0.0220 USDT |
0.0226 USDT |
0.0235 USDT |
| 2025-03-01 |
0.0207 USDT |
254,929.3000 |
0.0195 USDT |
0.0193 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-02-28 |
0.0202 USDT |
573,412.0000 |
0.0214 USDT |
0.0213 USDT |
0.0217 USDT |
0.0221 USDT |
| 2025-02-27 |
0.0206 USDT |
426,148.0000 |
0.0209 USDT |
0.0208 USDT |
0.0209 USDT |
0.0209 USDT |
| 2025-02-26 |
0.0201 USDT |
1,280,076.0000 |
0.0202 USDT |
0.0193 USDT |
0.0198 USDT |
0.0207 USDT |
| 2025-02-25 |
0.0182 USDT |
856,497.6000 |
0.0199 USDT |
0.0194 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-02-24 |
0.0197 USDT |
923,913.6000 |
0.0198 USDT |
0.0175 USDT |
0.0192 USDT |
0.0180 USDT |
| 2025-02-23 |
0.0218 USDT |
316,262.1000 |
0.0212 USDT |
0.0209 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-02-22 |
0.0211 USDT |
842,267.1000 |
0.0211 USDT |
0.0210 USDT |
0.0213 USDT |
0.0218 USDT |
| 2025-02-21 |
0.0212 USDT |
890,959.9000 |
0.0212 USDT |
0.0201 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-02-20 |
0.0195 USDT |
705,844.9000 |
0.0192 USDT |
0.0192 USDT |
0.0197 USDT |
0.0200 USDT |
| 2025-02-19 |
0.0192 USDT |
538,869.6000 |
0.0193 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-02-18 |
0.0188 USDT |
1,010,503.2000 |
0.0181 USDT |
0.0177 USDT |
0.0181 USDT |
0.0187 USDT |
| 2025-02-17 |
0.0202 USDT |
602,747.3000 |
0.0202 USDT |
0.0191 USDT |
0.0197 USDT |
0.0200 USDT |
| 2025-02-16 |
0.0202 USDT |
11,919.5000 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0200 USDT |
| 2025-02-15 |
0.0209 USDT |
501,298.2000 |
0.0207 USDT |
0.0199 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-02-14 |
0.0211 USDT |
1,551,496.5000 |
0.0205 USDT |
0.0205 USDT |
0.0208 USDT |
0.0223 USDT |
| 2025-02-13 |
0.0219 USDT |
592,160.0000 |
0.0209 USDT |
0.0206 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-02-12 |
0.0204 USDT |
755,167.0000 |
0.0209 USDT |
0.0207 USDT |
0.0211 USDT |
0.0215 USDT |
| 2025-02-11 |
0.0205 USDT |
47,539.0000 |
0.0198 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-02-10 |
0.0193 USDT |
631,210.0000 |
0.0194 USDT |
0.0192 USDT |
0.0195 USDT |
0.0198 USDT |
| 2025-02-09 |
0.0197 USDT |
354,876.0000 |
0.0194 USDT |
0.0186 USDT |
0.0194 USDT |
0.0187 USDT |
| 2025-02-08 |
0.0184 USDT |
799,201.3000 |
0.0190 USDT |
0.0190 USDT |
0.0194 USDT |
0.0196 USDT |
| 2025-02-07 |
0.0189 USDT |
756,466.4000 |
0.0193 USDT |
0.0177 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-02-06 |
0.0190 USDT |
582,521.5000 |
0.0184 USDT |
0.0180 USDT |
0.0183 USDT |
0.0181 USDT |
| 2025-02-05 |
0.0200 USDT |
868,964.8000 |
0.0198 USDT |
0.0191 USDT |
0.0196 USDT |
0.0197 USDT |
| 2025-02-04 |
0.0202 USDT |
159,025.9000 |
0.0201 USDT |
0.0200 USDT |
0.0207 USDT |
0.0205 USDT |
| 2025-02-03 |
0.0189 USDT |
2,505,946.4000 |
0.0194 USDT |
0.0189 USDT |
0.0201 USDT |
0.0205 USDT |
| 2025-02-02 |
0.0238 USDT |
2,700,378.0000 |
0.0223 USDT |
0.0201 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-02-01 |
0.0300 USDT |
29,699.9000 |
0.0270 USDT |
0.0266 USDT |
0.0270 USDT |
0.0266 USDT |
| 2025-01-31 |
0.0324 USDT |
18,114.5000 |
0.0309 USDT |
0.0307 USDT |
0.0310 USDT |
0.0309 USDT |
| 2025-01-30 |
0.0283 USDT |
14,615.9000 |
0.0292 USDT |
0.0289 USDT |
0.0292 USDT |
0.0289 USDT |
| 2025-01-29 |
0.0274 USDT |
1,485,782.6000 |
0.0275 USDT |
0.0263 USDT |
0.0281 USDT |
0.0278 USDT |
| 2025-01-28 |
0.0279 USDT |
998,660.3000 |
0.0281 USDT |
0.0268 USDT |
0.0274 USDT |
0.0268 USDT |
| 2025-01-27 |
0.0268 USDT |
1,656,339.9000 |
0.0263 USDT |
0.0262 USDT |
0.0268 USDT |
0.0281 USDT |
| 2025-01-26 |
0.0308 USDT |
36,525.8000 |
0.0308 USDT |
0.0304 USDT |
0.0308 USDT |
0.0304 USDT |
| 2025-01-25 |
0.0296 USDT |
729,912.9000 |
0.0297 USDT |
0.0295 USDT |
0.0302 USDT |
0.0305 USDT |
| 2025-01-24 |
0.0306 USDT |
473,355.0000 |
0.0315 USDT |
0.0301 USDT |
0.0306 USDT |
0.0301 USDT |
| 2025-01-23 |
0.0308 USDT |
16,606.9000 |
0.0306 USDT |
0.0304 USDT |
0.0308 USDT |
0.0304 USDT |
| 2025-01-22 |
0.0308 USDT |
474,446.0000 |
0.0316 USDT |
0.0314 USDT |
0.0320 USDT |
0.0324 USDT |
| 2025-01-21 |
0.0303 USDT |
1,303,771.3000 |
0.0307 USDT |
0.0299 USDT |
0.0306 USDT |
0.0317 USDT |
| 2025-01-20 |
0.0335 USDT |
2,823,490.5000 |
0.0327 USDT |
0.0299 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-01-19 |
0.0369 USDT |
2,232,690.4000 |
0.0386 USDT |
0.0334 USDT |
0.0349 USDT |
0.0340 USDT |
| 2025-01-18 |
0.0405 USDT |
66,224.9000 |
0.0377 USDT |
0.0377 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-01-17 |
0.0419 USDT |
45,985.2000 |
0.0435 USDT |
0.0433 USDT |
0.0439 USDT |
0.0436 USDT |
| 2025-01-16 |
0.0403 USDT |
723,929.6000 |
0.0403 USDT |
0.0390 USDT |
0.0402 USDT |
0.0403 USDT |