Identifier on DigiFinex: senate_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-06 |
0.0671 USDT |
44,144.9725 |
0.0652 USDT |
0.0649 USDT |
0.0656 USDT |
0.0662 USDT |
| 2023-03-05 |
0.0708 USDT |
46,383.1616 |
0.0725 USDT |
0.0695 USDT |
0.0702 USDT |
0.0704 USDT |
| 2023-03-04 |
0.0732 USDT |
33,182.2918 |
0.0731 USDT |
0.0716 USDT |
0.0721 USDT |
0.0725 USDT |
| 2023-03-03 |
0.0794 USDT |
40,406.3395 |
0.0762 USDT |
0.0726 USDT |
0.0733 USDT |
0.0733 USDT |
| 2023-03-02 |
0.0782 USDT |
32,714.9932 |
0.0779 USDT |
0.0770 USDT |
0.0778 USDT |
0.0786 USDT |
| 2023-03-01 |
0.0784 USDT |
32,869.9840 |
0.0770 USDT |
0.0766 USDT |
0.0776 USDT |
0.0792 USDT |
| 2023-02-28 |
0.0777 USDT |
33,835.5963 |
0.0803 USDT |
0.0802 USDT |
0.0818 USDT |
0.0811 USDT |
| 2023-02-27 |
0.0802 USDT |
29,547.8029 |
0.0773 USDT |
0.0772 USDT |
0.0779 USDT |
0.0777 USDT |
| 2023-02-26 |
0.0803 USDT |
39,728.2472 |
0.0825 USDT |
0.0825 USDT |
0.0835 USDT |
0.0838 USDT |
| 2023-02-25 |
0.0767 USDT |
38,533.2631 |
0.0786 USDT |
0.0780 USDT |
0.0787 USDT |
0.0785 USDT |
| 2023-02-24 |
0.0869 USDT |
36,207.3992 |
0.0805 USDT |
0.0781 USDT |
0.0789 USDT |
0.0786 USDT |
| 2023-02-23 |
0.0866 USDT |
40,878.7294 |
0.0856 USDT |
0.0854 USDT |
0.0916 USDT |
0.0918 USDT |
| 2023-02-22 |
0.0838 USDT |
35,646.3620 |
0.0790 USDT |
0.0784 USDT |
0.0792 USDT |
0.0800 USDT |
| 2023-02-21 |
0.0877 USDT |
25,396.9783 |
0.0876 USDT |
0.0862 USDT |
0.0874 USDT |
0.0904 USDT |
| 2023-02-20 |
0.0938 USDT |
28,382.3542 |
0.0922 USDT |
0.0894 USDT |
0.0903 USDT |
0.0894 USDT |
| 2023-02-19 |
0.0937 USDT |
24,590.9451 |
0.0966 USDT |
0.0947 USDT |
0.0954 USDT |
0.0960 USDT |
| 2023-02-18 |
0.0866 USDT |
42,129.9279 |
0.0866 USDT |
0.0864 USDT |
0.0889 USDT |
0.0888 USDT |
| 2023-02-17 |
0.0817 USDT |
31,672.1326 |
0.0830 USDT |
0.0823 USDT |
0.0832 USDT |
0.0844 USDT |
| 2023-02-16 |
0.0923 USDT |
46,902.6682 |
0.0943 USDT |
0.0798 USDT |
0.0837 USDT |
0.0799 USDT |
| 2023-02-15 |
0.1009 USDT |
44,500.8622 |
0.0893 USDT |
0.0886 USDT |
0.0901 USDT |
0.0918 USDT |
| 2023-02-14 |
0.0791 USDT |
38,081.6392 |
0.0886 USDT |
0.0886 USDT |
0.0902 USDT |
0.0927 USDT |
| 2023-02-13 |
0.0802 USDT |
49,524.2112 |
0.0726 USDT |
0.0696 USDT |
0.0716 USDT |
0.0741 USDT |
| 2023-02-12 |
0.0660 USDT |
71,613.5482 |
0.0871 USDT |
0.0796 USDT |
0.0822 USDT |
0.0856 USDT |
| 2023-02-11 |
0.0535 USDT |
56,288.8388 |
0.0536 USDT |
0.0502 USDT |
0.0508 USDT |
0.0503 USDT |
| 2023-02-10 |
0.0540 USDT |
55,377.8741 |
0.0547 USDT |
0.0539 USDT |
0.0546 USDT |
0.0540 USDT |
| 2023-02-09 |
0.0569 USDT |
48,489.7494 |
0.0563 USDT |
0.0526 USDT |
0.0528 USDT |
0.0528 USDT |
| 2023-02-08 |
0.0501 USDT |
59,264.8584 |
0.0550 USDT |
0.0543 USDT |
0.0549 USDT |
0.0572 USDT |
| 2023-02-07 |
0.0431 USDT |
68,805.8625 |
0.0456 USDT |
0.0432 USDT |
0.0436 USDT |
0.0433 USDT |
| 2023-02-06 |
0.0385 USDT |
95,407.9032 |
0.0383 USDT |
0.0382 USDT |
0.0385 USDT |
0.0404 USDT |
| 2023-02-05 |
0.0347 USDT |
163,941.3915 |
0.0357 USDT |
0.0355 USDT |
0.0358 USDT |
0.0372 USDT |
| 2023-02-04 |
0.0326 USDT |
168,301.6780 |
0.0333 USDT |
0.0328 USDT |
0.0330 USDT |
0.0330 USDT |
| 2023-02-03 |
0.0332 USDT |
194,160.6661 |
0.0333 USDT |
0.0333 USDT |
0.0333 USDT |
0.0336 USDT |
| 2023-02-02 |
0.0338 USDT |
194,099.2680 |
0.0335 USDT |
0.0327 USDT |
0.0329 USDT |
0.0327 USDT |
| 2023-02-01 |
0.0344 USDT |
182,607.8787 |
0.0332 USDT |
0.0332 USDT |
0.0334 USDT |
0.0338 USDT |
| 2023-01-31 |
0.0317 USDT |
196,474.2116 |
0.0330 USDT |
0.0330 USDT |
0.0332 USDT |
0.0332 USDT |
| 2023-01-30 |
0.0300 USDT |
226,606.4488 |
0.0304 USDT |
0.0302 USDT |
0.0303 USDT |
0.0303 USDT |
| 2023-01-29 |
0.0296 USDT |
157,915.3397 |
0.0322 USDT |
0.0302 USDT |
0.0303 USDT |
0.0302 USDT |
| 2023-01-28 |
0.0293 USDT |
216,156.2192 |
0.0293 USDT |
0.0293 USDT |
0.0294 USDT |
0.0294 USDT |
| 2023-01-27 |
0.0292 USDT |
158,289.2590 |
0.0295 USDT |
0.0295 USDT |
0.0296 USDT |
0.0297 USDT |
| 2023-01-26 |
0.0279 USDT |
239,335.3623 |
0.0290 USDT |
0.0286 USDT |
0.0288 USDT |
0.0288 USDT |
| 2023-01-25 |
0.0297 USDT |
246,674.3008 |
0.0278 USDT |
0.0271 USDT |
0.0272 USDT |
0.0272 USDT |
| 2023-01-24 |
0.0282 USDT |
275,248.2562 |
0.0281 USDT |
0.0281 USDT |
0.0285 USDT |
0.0295 USDT |
| 2023-01-23 |
0.0274 USDT |
359,429.6805 |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
0.0277 USDT |
| 2023-01-22 |
0.0277 USDT |
362,851.4164 |
0.0275 USDT |
0.0273 USDT |
0.0274 USDT |
0.0274 USDT |
| 2023-01-21 |
0.0274 USDT |
306,111.9731 |
0.0279 USDT |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
| 2023-01-20 |
0.0266 USDT |
284,437.1703 |
0.0267 USDT |
0.0265 USDT |
0.0266 USDT |
0.0265 USDT |
| 2023-01-19 |
0.0260 USDT |
384,874.1454 |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
0.0259 USDT |
| 2023-01-18 |
0.0268 USDT |
383,666.6036 |
0.0269 USDT |
0.0268 USDT |
0.0268 USDT |
0.0268 USDT |
| 2023-01-17 |
0.0274 USDT |
297,039.5570 |
0.0271 USDT |
0.0268 USDT |
0.0268 USDT |
0.0268 USDT |
| 2023-01-16 |
0.0278 USDT |
308,880.5409 |
0.0275 USDT |
0.0274 USDT |
0.0277 USDT |
0.0277 USDT |