Identifier on DigiFinex: pol_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-21 |
0.2077 USDT |
50,766.7000 |
0.2059 USDT |
0.2054 USDT |
0.2061 USDT |
0.2055 USDT |
2025-03-20 |
0.2151 USDT |
1,724,472.1000 |
0.2136 USDT |
0.2093 USDT |
0.2116 USDT |
0.2102 USDT |
2025-03-19 |
0.2147 USDT |
102,534.5000 |
0.2160 USDT |
0.2160 USDT |
0.2173 USDT |
0.2165 USDT |
2025-03-18 |
0.2095 USDT |
14,654.1000 |
0.2041 USDT |
0.2040 USDT |
0.2045 USDT |
0.2043 USDT |
2025-03-17 |
0.2146 USDT |
3,697,030.9000 |
0.2162 USDT |
0.2118 USDT |
0.2149 USDT |
0.2156 USDT |
2025-03-16 |
0.2131 USDT |
10,626.3000 |
0.2093 USDT |
0.2093 USDT |
0.2097 USDT |
0.2095 USDT |
2025-03-15 |
0.2165 USDT |
1,105,096.9000 |
0.2150 USDT |
0.2149 USDT |
0.2160 USDT |
0.2181 USDT |
2025-03-14 |
0.2147 USDT |
99,091.5000 |
0.2163 USDT |
0.2146 USDT |
0.2163 USDT |
0.2147 USDT |
2025-03-13 |
0.2140 USDT |
3,306,255.5000 |
0.2187 USDT |
0.2061 USDT |
0.2084 USDT |
0.2108 USDT |
2025-03-12 |
0.2164 USDT |
3,716,358.7000 |
0.2151 USDT |
0.2104 USDT |
0.2144 USDT |
0.2149 USDT |
2025-03-11 |
0.2072 USDT |
759,362.4000 |
0.2097 USDT |
0.2026 USDT |
0.2111 USDT |
0.2040 USDT |
2025-03-10 |
0.2185 USDT |
6,836,321.2000 |
0.2263 USDT |
0.1999 USDT |
0.2108 USDT |
0.2105 USDT |
2025-03-09 |
0.2309 USDT |
2,288,274.9000 |
0.2221 USDT |
0.2189 USDT |
0.2220 USDT |
0.2214 USDT |
2025-03-08 |
0.2413 USDT |
1,334,536.0000 |
0.2410 USDT |
0.2395 USDT |
0.2430 USDT |
0.2473 USDT |
2025-03-07 |
0.2461 USDT |
2,182,952.7000 |
0.2496 USDT |
0.2413 USDT |
0.2481 USDT |
0.2473 USDT |
2025-03-06 |
0.2549 USDT |
8,418.7000 |
0.2499 USDT |
0.2496 USDT |
0.2499 USDT |
0.2497 USDT |
2025-03-05 |
0.2453 USDT |
146,314.3000 |
0.2534 USDT |
0.2523 USDT |
0.2544 USDT |
0.2525 USDT |
2025-03-04 |
0.2469 USDT |
6,802,039.2000 |
0.2421 USDT |
0.2347 USDT |
0.2411 USDT |
0.2429 USDT |
2025-03-03 |
0.2779 USDT |
5,463,931.0000 |
0.2755 USDT |
0.2507 USDT |
0.2559 USDT |
0.2536 USDT |
2025-03-02 |
0.2920 USDT |
8,593,214.7000 |
0.2768 USDT |
0.2762 USDT |
0.2925 USDT |
0.3050 USDT |
2025-03-01 |
0.2719 USDT |
739,376.9000 |
0.2724 USDT |
0.2698 USDT |
0.2731 USDT |
0.2799 USDT |
2025-02-28 |
0.2647 USDT |
718,466.7000 |
0.2713 USDT |
0.2694 USDT |
0.2718 USDT |
0.2716 USDT |
2025-02-27 |
0.2745 USDT |
1,146,307.1000 |
0.2813 USDT |
0.2793 USDT |
0.2833 USDT |
0.2865 USDT |
2025-02-26 |
0.2737 USDT |
4,649,708.9000 |
0.2785 USDT |
0.2642 USDT |
0.2692 USDT |
0.2728 USDT |
2025-02-25 |
0.2623 USDT |
1,410,153.7000 |
0.2654 USDT |
0.2633 USDT |
0.2682 USDT |
0.2738 USDT |
2025-02-24 |
0.2811 USDT |
4,480,010.0000 |
0.2821 USDT |
0.2628 USDT |
0.2711 USDT |
0.2695 USDT |
2025-02-23 |
0.2951 USDT |
842,973.4000 |
0.2906 USDT |
0.2901 USDT |
0.2931 USDT |
0.2936 USDT |
2025-02-22 |
0.2942 USDT |
1,254,550.4000 |
0.2932 USDT |
0.2932 USDT |
0.2966 USDT |
0.2956 USDT |
2025-02-21 |
0.3023 USDT |
4,696,879.1000 |
0.3034 USDT |
0.2864 USDT |
0.2908 USDT |
0.2896 USDT |
2025-02-20 |
0.3035 USDT |
1,189,346.9000 |
0.3036 USDT |
0.3030 USDT |
0.3065 USDT |
0.3070 USDT |
2025-02-19 |
0.3029 USDT |
1,369,548.1000 |
0.3009 USDT |
0.2972 USDT |
0.2990 USDT |
0.2989 USDT |
2025-02-18 |
0.3039 USDT |
1,585,776.4000 |
0.2917 USDT |
0.2915 USDT |
0.2955 USDT |
0.2982 USDT |
2025-02-17 |
0.3244 USDT |
1,147,520.3000 |
0.3191 USDT |
0.3126 USDT |
0.3182 USDT |
0.3196 USDT |
2025-02-16 |
0.3245 USDT |
995,703.5000 |
0.3257 USDT |
0.3212 USDT |
0.3253 USDT |
0.3253 USDT |
2025-02-15 |
0.3227 USDT |
33,723.2000 |
0.3201 USDT |
0.3184 USDT |
0.3202 USDT |
0.3186 USDT |
2025-02-14 |
0.3214 USDT |
2,059,866.0000 |
0.3221 USDT |
0.3170 USDT |
0.3223 USDT |
0.3219 USDT |
2025-02-13 |
0.3205 USDT |
1,824,380.3000 |
0.3192 USDT |
0.3112 USDT |
0.3143 USDT |
0.3143 USDT |
2025-02-12 |
0.3082 USDT |
2,268,981.8000 |
0.3050 USDT |
0.3000 USDT |
0.3073 USDT |
0.3209 USDT |
2025-02-11 |
0.3175 USDT |
1,503,923.5000 |
0.3225 USDT |
0.3105 USDT |
0.3133 USDT |
0.3127 USDT |
2025-02-10 |
0.3037 USDT |
916,328.9000 |
0.3038 USDT |
0.3036 USDT |
0.3081 USDT |
0.3089 USDT |
2025-02-09 |
0.3085 USDT |
1,006,585.1000 |
0.3075 USDT |
0.2921 USDT |
0.2971 USDT |
0.2968 USDT |
2025-02-08 |
0.3014 USDT |
705,399.3000 |
0.3072 USDT |
0.3043 USDT |
0.3085 USDT |
0.3088 USDT |
2025-02-07 |
0.3049 USDT |
2,031,729.0000 |
0.3066 USDT |
0.2896 USDT |
0.2939 USDT |
0.2948 USDT |
2025-02-06 |
0.3060 USDT |
1,256,032.9000 |
0.2984 USDT |
0.2944 USDT |
0.2986 USDT |
0.2966 USDT |
2025-02-05 |
0.3153 USDT |
1,773,121.6000 |
0.3190 USDT |
0.3071 USDT |
0.3121 USDT |
0.3165 USDT |
2025-02-04 |
0.3201 USDT |
3,115,505.1000 |
0.3166 USDT |
0.3041 USDT |
0.3105 USDT |
0.3048 USDT |
2025-02-03 |
0.3035 USDT |
84,838.2000 |
0.3296 USDT |
0.3295 USDT |
0.3314 USDT |
0.3311 USDT |
2025-02-02 |
0.3570 USDT |
6,643,320.8000 |
0.3664 USDT |
0.3300 USDT |
0.3461 USDT |
0.3434 USDT |
2025-02-01 |
0.4047 USDT |
478,124.6000 |
0.3957 USDT |
0.3923 USDT |
0.3963 USDT |
0.3949 USDT |
2025-01-31 |
0.4151 USDT |
1,354,822.0000 |
0.4179 USDT |
0.4129 USDT |
0.4185 USDT |
0.4159 USDT |