Identifier on DigiFinex: pol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-30 |
0.4102 USDT |
1,065,557.7000 |
0.4174 USDT |
0.4128 USDT |
0.4151 USDT |
0.4150 USDT |
| 2025-01-29 |
0.3968 USDT |
1,445,953.3000 |
0.3974 USDT |
0.3930 USDT |
0.3997 USDT |
0.3949 USDT |
| 2025-01-28 |
0.4111 USDT |
53,202.5000 |
0.4025 USDT |
0.4010 USDT |
0.4036 USDT |
0.4014 USDT |
| 2025-01-27 |
0.4151 USDT |
93,157.3000 |
0.4042 USDT |
0.4010 USDT |
0.4067 USDT |
0.4031 USDT |
| 2025-01-26 |
0.4372 USDT |
402,459.9000 |
0.4366 USDT |
0.4344 USDT |
0.4373 USDT |
0.4384 USDT |
| 2025-01-25 |
0.4332 USDT |
24,126.7000 |
0.4351 USDT |
0.4351 USDT |
0.4371 USDT |
0.4360 USDT |
| 2025-01-24 |
0.4394 USDT |
807,662.3000 |
0.4410 USDT |
0.4322 USDT |
0.4334 USDT |
0.4323 USDT |
| 2025-01-23 |
0.4377 USDT |
3,730,979.2000 |
0.4322 USDT |
0.4296 USDT |
0.4336 USDT |
0.4334 USDT |
| 2025-01-22 |
0.4500 USDT |
1,084,047.9000 |
0.4458 USDT |
0.4414 USDT |
0.4481 USDT |
0.4451 USDT |
| 2025-01-21 |
0.4463 USDT |
2,362,258.0000 |
0.4539 USDT |
0.4465 USDT |
0.4529 USDT |
0.4545 USDT |
| 2025-01-20 |
0.4535 USDT |
213,308.8000 |
0.4476 USDT |
0.4423 USDT |
0.4500 USDT |
0.4438 USDT |
| 2025-01-19 |
0.4717 USDT |
3,845,044.8000 |
0.4590 USDT |
0.4572 USDT |
0.4709 USDT |
0.4818 USDT |
| 2025-01-18 |
0.4850 USDT |
128,835.2000 |
0.4746 USDT |
0.4744 USDT |
0.4783 USDT |
0.4752 USDT |
| 2025-01-17 |
0.4980 USDT |
2,169,438.2000 |
0.5157 USDT |
0.5018 USDT |
0.5080 USDT |
0.5018 USDT |
| 2025-01-16 |
0.4803 USDT |
1,972,021.8000 |
0.4813 USDT |
0.4676 USDT |
0.4793 USDT |
0.4791 USDT |
| 2025-01-15 |
0.4686 USDT |
170,742.7000 |
0.4854 USDT |
0.4843 USDT |
0.4887 USDT |
0.4881 USDT |
| 2025-01-14 |
0.4464 USDT |
737,454.8000 |
0.4487 USDT |
0.4457 USDT |
0.4503 USDT |
0.4531 USDT |
| 2025-01-13 |
0.4301 USDT |
2,492,510.9000 |
0.4183 USDT |
0.4092 USDT |
0.4275 USDT |
0.4275 USDT |
| 2025-01-12 |
0.4568 USDT |
474,289.9000 |
0.4592 USDT |
0.4482 USDT |
0.4493 USDT |
0.4483 USDT |
| 2025-01-11 |
0.4566 USDT |
628,161.8000 |
0.4541 USDT |
0.4520 USDT |
0.4549 USDT |
0.4597 USDT |
| 2025-01-10 |
0.4552 USDT |
846,747.5000 |
0.4499 USDT |
0.4489 USDT |
0.4589 USDT |
0.4587 USDT |
| 2025-01-09 |
0.4573 USDT |
1,251,407.9000 |
0.4461 USDT |
0.4427 USDT |
0.4523 USDT |
0.4520 USDT |
| 2025-01-08 |
0.4593 USDT |
109,885.5000 |
0.4558 USDT |
0.4558 USDT |
0.4609 USDT |
0.4608 USDT |
| 2025-01-07 |
0.4965 USDT |
123,213.1000 |
0.4737 USDT |
0.4707 USDT |
0.4773 USDT |
0.4724 USDT |
| 2025-01-06 |
0.5235 USDT |
76,092.7000 |
0.5227 USDT |
0.5215 USDT |
0.5257 USDT |
0.5251 USDT |
| 2025-01-05 |
0.5169 USDT |
435,422.1000 |
0.5132 USDT |
0.5084 USDT |
0.5137 USDT |
0.5134 USDT |
| 2025-01-04 |
0.5214 USDT |
908,852.8000 |
0.5173 USDT |
0.5157 USDT |
0.5212 USDT |
0.5237 USDT |
| 2025-01-03 |
0.5038 USDT |
86,889.0000 |
0.5202 USDT |
0.5166 USDT |
0.5208 USDT |
0.5184 USDT |
| 2025-01-02 |
0.4850 USDT |
1,464,285.4000 |
0.4928 USDT |
0.4833 USDT |
0.4859 USDT |
0.4834 USDT |
| 2025-01-01 |
0.4552 USDT |
791,723.5000 |
0.4581 USDT |
0.4545 USDT |
0.4609 USDT |
0.4656 USDT |
| 2024-12-31 |
0.4614 USDT |
1,416,140.1000 |
0.4704 USDT |
0.4505 USDT |
0.4516 USDT |
0.4511 USDT |