Identifier on DigiFinex: senate_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-25 |
0.0558 USDT |
37,371.2260 |
0.0556 USDT |
0.0553 USDT |
0.0556 USDT |
0.0556 USDT |
| 2023-04-24 |
0.0556 USDT |
67,206.4696 |
0.0552 USDT |
0.0552 USDT |
0.0557 USDT |
0.0556 USDT |
| 2023-04-23 |
0.0573 USDT |
76,267.4851 |
0.0570 USDT |
0.0548 USDT |
0.0554 USDT |
0.0550 USDT |
| 2023-04-22 |
0.0526 USDT |
72,478.0234 |
0.0541 USDT |
0.0536 USDT |
0.0541 USDT |
0.0545 USDT |
| 2023-04-21 |
0.0534 USDT |
55,839.9919 |
0.0515 USDT |
0.0505 USDT |
0.0512 USDT |
0.0519 USDT |
| 2023-04-20 |
0.0569 USDT |
55,902.3791 |
0.0567 USDT |
0.0565 USDT |
0.0571 USDT |
0.0574 USDT |
| 2023-04-19 |
0.0586 USDT |
45,586.1855 |
0.0569 USDT |
0.0566 USDT |
0.0572 USDT |
0.0566 USDT |
| 2023-04-18 |
0.0605 USDT |
46,860.3742 |
0.0609 USDT |
0.0601 USDT |
0.0609 USDT |
0.0617 USDT |
| 2023-04-17 |
0.0580 USDT |
56,258.2622 |
0.0583 USDT |
0.0575 USDT |
0.0583 USDT |
0.0608 USDT |
| 2023-04-16 |
0.0581 USDT |
63,335.3749 |
0.0565 USDT |
0.0556 USDT |
0.0563 USDT |
0.0565 USDT |
| 2023-04-15 |
0.0603 USDT |
48,872.9606 |
0.0598 USDT |
0.0590 USDT |
0.0596 USDT |
0.0596 USDT |
| 2023-04-14 |
0.0623 USDT |
45,547.5885 |
0.0611 USDT |
0.0606 USDT |
0.0611 USDT |
0.0615 USDT |
| 2023-04-13 |
0.0587 USDT |
49,119.5895 |
0.0595 USDT |
0.0595 USDT |
0.0605 USDT |
0.0624 USDT |
| 2023-04-12 |
0.0564 USDT |
55,463.5184 |
0.0568 USDT |
0.0562 USDT |
0.0564 USDT |
0.0562 USDT |
| 2023-04-11 |
0.0588 USDT |
55,594.8141 |
0.0583 USDT |
0.0563 USDT |
0.0567 USDT |
0.0567 USDT |
| 2023-04-10 |
0.0579 USDT |
44,132.8700 |
0.0578 USDT |
0.0578 USDT |
0.0587 USDT |
0.0585 USDT |
| 2023-04-09 |
0.0597 USDT |
47,791.3629 |
0.0590 USDT |
0.0575 USDT |
0.0581 USDT |
0.0585 USDT |
| 2023-04-08 |
0.0627 USDT |
49,058.2491 |
0.0610 USDT |
0.0596 USDT |
0.0603 USDT |
0.0602 USDT |
| 2023-04-07 |
0.0639 USDT |
51,487.3561 |
0.0631 USDT |
0.0621 USDT |
0.0628 USDT |
0.0624 USDT |
| 2023-04-06 |
0.0646 USDT |
36,847.4862 |
0.0636 USDT |
0.0630 USDT |
0.0637 USDT |
0.0640 USDT |
| 2023-04-05 |
0.0639 USDT |
56,483.1322 |
0.0663 USDT |
0.0649 USDT |
0.0654 USDT |
0.0654 USDT |
| 2023-04-04 |
0.0577 USDT |
48,820.9679 |
0.0590 USDT |
0.0585 USDT |
0.0589 USDT |
0.0589 USDT |
| 2023-04-03 |
0.0573 USDT |
61,403.7991 |
0.0565 USDT |
0.0560 USDT |
0.0567 USDT |
0.0560 USDT |
| 2023-04-02 |
0.0590 USDT |
52,002.1031 |
0.0586 USDT |
0.0574 USDT |
0.0579 USDT |
0.0578 USDT |
| 2023-04-01 |
0.0633 USDT |
53,671.3907 |
0.0647 USDT |
0.0597 USDT |
0.0615 USDT |
0.0601 USDT |
| 2023-03-31 |
0.0568 USDT |
54,830.7322 |
0.0562 USDT |
0.0562 USDT |
0.0565 USDT |
0.0587 USDT |
| 2023-03-30 |
0.0569 USDT |
42,674.4844 |
0.0573 USDT |
0.0561 USDT |
0.0565 USDT |
0.0564 USDT |
| 2023-03-29 |
0.0534 USDT |
55,253.7808 |
0.0538 USDT |
0.0534 USDT |
0.0542 USDT |
0.0551 USDT |
| 2023-03-28 |
0.0513 USDT |
49,444.6871 |
0.0515 USDT |
0.0514 USDT |
0.0518 USDT |
0.0515 USDT |
| 2023-03-27 |
0.0547 USDT |
54,482.0398 |
0.0529 USDT |
0.0508 USDT |
0.0512 USDT |
0.0509 USDT |
| 2023-03-26 |
0.0544 USDT |
50,672.5450 |
0.0561 USDT |
0.0552 USDT |
0.0557 USDT |
0.0556 USDT |
| 2023-03-25 |
0.0526 USDT |
50,217.5162 |
0.0528 USDT |
0.0524 USDT |
0.0529 USDT |
0.0536 USDT |
| 2023-03-24 |
0.0564 USDT |
44,490.0475 |
0.0552 USDT |
0.0547 USDT |
0.0553 USDT |
0.0555 USDT |
| 2023-03-23 |
0.0571 USDT |
49,334.9688 |
0.0562 USDT |
0.0561 USDT |
0.0564 USDT |
0.0568 USDT |
| 2023-03-22 |
0.0598 USDT |
54,058.8390 |
0.0583 USDT |
0.0578 USDT |
0.0582 USDT |
0.0582 USDT |
| 2023-03-21 |
0.0625 USDT |
42,870.3802 |
0.0609 USDT |
0.0608 USDT |
0.0615 USDT |
0.0620 USDT |
| 2023-03-20 |
0.0662 USDT |
53,453.7177 |
0.0652 USDT |
0.0636 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-03-19 |
0.0697 USDT |
43,804.8819 |
0.0677 USDT |
0.0673 USDT |
0.0676 USDT |
0.0676 USDT |
| 2023-03-18 |
0.0672 USDT |
41,585.8405 |
0.0722 USDT |
0.0706 USDT |
0.0710 USDT |
0.0710 USDT |
| 2023-03-17 |
0.0606 USDT |
56,067.3179 |
0.0629 USDT |
0.0621 USDT |
0.0631 USDT |
0.0632 USDT |
| 2023-03-16 |
0.0581 USDT |
47,016.6959 |
0.0593 USDT |
0.0589 USDT |
0.0591 USDT |
0.0591 USDT |
| 2023-03-15 |
0.0609 USDT |
42,786.5842 |
0.0591 USDT |
0.0580 USDT |
0.0584 USDT |
0.0581 USDT |
| 2023-03-14 |
0.0617 USDT |
46,920.4273 |
0.0613 USDT |
0.0608 USDT |
0.0617 USDT |
0.0625 USDT |
| 2023-03-13 |
0.0622 USDT |
54,407.6993 |
0.0635 USDT |
0.0634 USDT |
0.0640 USDT |
0.0650 USDT |
| 2023-03-12 |
0.0583 USDT |
53,811.5800 |
0.0573 USDT |
0.0573 USDT |
0.0580 USDT |
0.0604 USDT |
| 2023-03-11 |
0.0593 USDT |
46,956.8427 |
0.0587 USDT |
0.0571 USDT |
0.0577 USDT |
0.0579 USDT |
| 2023-03-10 |
0.0597 USDT |
39,854.2275 |
0.0605 USDT |
0.0588 USDT |
0.0597 USDT |
0.0597 USDT |
| 2023-03-09 |
0.0655 USDT |
37,691.1349 |
0.0640 USDT |
0.0621 USDT |
0.0625 USDT |
0.0621 USDT |
| 2023-03-08 |
0.0680 USDT |
32,170.7747 |
0.0678 USDT |
0.0672 USDT |
0.0678 USDT |
0.0686 USDT |
| 2023-03-07 |
0.0707 USDT |
44,000.9367 |
0.0726 USDT |
0.0699 USDT |
0.0705 USDT |
0.0701 USDT |