Identifier on DigiFinex: psub_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0296 USDT |
1,424,655.3256 |
0.0296 USDT |
0.0295 USDT |
0.0297 USDT |
0.0295 USDT |
| 2024-05-02 |
0.0298 USDT |
1,755,471.0097 |
0.0296 USDT |
0.0295 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-05-01 |
0.0299 USDT |
1,605,254.3716 |
0.0298 USDT |
0.0298 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-04-30 |
0.0301 USDT |
1,739,305.9063 |
0.0300 USDT |
0.0298 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-04-29 |
0.0309 USDT |
1,398,316.7564 |
0.0311 USDT |
0.0300 USDT |
0.0302 USDT |
0.0300 USDT |
| 2024-04-28 |
0.0311 USDT |
1,544,791.1707 |
0.0312 USDT |
0.0310 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-04-27 |
0.0309 USDT |
1,454,413.9717 |
0.0310 USDT |
0.0310 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-04-26 |
0.0309 USDT |
1,682,676.1279 |
0.0306 USDT |
0.0305 USDT |
0.0307 USDT |
0.0307 USDT |
| 2024-04-25 |
0.0305 USDT |
1,641,410.9937 |
0.0312 USDT |
0.0310 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-04-24 |
0.0293 USDT |
1,483,592.2091 |
0.0306 USDT |
0.0300 USDT |
0.0304 USDT |
0.0302 USDT |
| 2024-04-23 |
0.0283 USDT |
1,697,609.3493 |
0.0289 USDT |
0.0288 USDT |
0.0290 USDT |
0.0289 USDT |
| 2024-04-22 |
0.0250 USDT |
0.0000 |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
| 2024-04-21 |
0.0204 USDT |
0.0000 |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-04-20 |
0.0295 USDT |
1,254,565.4079 |
0.0300 USDT |
0.0192 USDT |
0.0214 USDT |
0.0194 USDT |
| 2024-04-19 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-18 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-17 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-16 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-15 |
0.0388 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-14 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-13 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-12 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-11 |
0.0417 USDT |
112.5270 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-10 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-09 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-08 |
0.0416 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-07 |
0.0412 USDT |
0.0000 |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-04-06 |
0.0416 USDT |
0.0000 |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-04-05 |
0.0420 USDT |
0.0000 |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-04-04 |
0.0407 USDT |
563,587.3220 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0419 USDT |
| 2024-04-03 |
0.0403 USDT |
292,191.4481 |
0.0351 USDT |
0.0294 USDT |
0.0363 USDT |
0.0404 USDT |
| 2024-04-02 |
0.0430 USDT |
610,156.7907 |
0.0430 USDT |
0.0396 USDT |
0.0431 USDT |
0.0426 USDT |
| 2024-04-01 |
0.0430 USDT |
615,895.6721 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-31 |
0.0430 USDT |
647,113.5383 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-30 |
0.0430 USDT |
562,248.8490 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-29 |
0.0430 USDT |
590,720.0182 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-28 |
0.0430 USDT |
641,508.1898 |
0.0429 USDT |
0.0421 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-27 |
0.0430 USDT |
577,912.5405 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-26 |
0.0430 USDT |
450,165.9130 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-25 |
0.0430 USDT |
602,614.8292 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-24 |
0.0430 USDT |
533,799.7012 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-23 |
0.0422 USDT |
492,150.3478 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0429 USDT |
| 2024-03-22 |
0.0418 USDT |
575,616.2392 |
0.0404 USDT |
0.0404 USDT |
0.0407 USDT |
0.0406 USDT |
| 2024-03-21 |
0.0437 USDT |
653,656.3951 |
0.0434 USDT |
0.0434 USDT |
0.0436 USDT |
0.0434 USDT |
| 2024-03-20 |
0.0438 USDT |
615,911.5213 |
0.0435 USDT |
0.0434 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-03-19 |
0.0435 USDT |
624,097.1642 |
0.0438 USDT |
0.0437 USDT |
0.0439 USDT |
0.0438 USDT |
| 2024-03-18 |
0.0452 USDT |
453,894.1900 |
0.0452 USDT |
0.0451 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-03-17 |
0.0441 USDT |
185,373.9243 |
0.0447 USDT |
0.0446 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-03-16 |
0.0419 USDT |
577,078.5240 |
0.0434 USDT |
0.0433 USDT |
0.0435 USDT |
0.0434 USDT |
| 2024-03-15 |
0.0407 USDT |
518,194.0717 |
0.0394 USDT |
0.0391 USDT |
0.0402 USDT |
0.0405 USDT |