Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.0846 USDT |
41,234,272.3000 |
0.0870 USDT |
0.0828 USDT |
0.0875 USDT |
0.0928 USDT |
| 2024-12-20 |
0.0714 USDT |
17,247,229.9000 |
0.0717 USDT |
0.0700 USDT |
0.0740 USDT |
0.0769 USDT |
| 2024-12-19 |
0.0592 USDT |
9,473,399.8000 |
0.0609 USDT |
0.0554 USDT |
0.0581 USDT |
0.0593 USDT |
| 2024-12-18 |
0.0587 USDT |
1,531,332.0000 |
0.0592 USDT |
0.0557 USDT |
0.0568 USDT |
0.0567 USDT |
| 2024-12-17 |
0.0629 USDT |
9,399.9000 |
0.0625 USDT |
0.0621 USDT |
0.0625 USDT |
0.0624 USDT |
| 2024-12-16 |
0.0655 USDT |
82,671.6000 |
0.0654 USDT |
0.0652 USDT |
0.0660 USDT |
0.0657 USDT |
| 2024-12-15 |
0.0663 USDT |
54,268.7000 |
0.0672 USDT |
0.0670 USDT |
0.0674 USDT |
0.0673 USDT |
| 2024-12-14 |
0.0682 USDT |
100,035.8000 |
0.0655 USDT |
0.0655 USDT |
0.0665 USDT |
0.0662 USDT |
| 2024-12-13 |
0.0728 USDT |
1,382,834.8000 |
0.0729 USDT |
0.0701 USDT |
0.0732 USDT |
0.0705 USDT |
| 2024-12-12 |
0.0689 USDT |
1,293,038.6000 |
0.0694 USDT |
0.0675 USDT |
0.0691 USDT |
0.0686 USDT |
| 2024-12-11 |
0.0632 USDT |
14,275.1000 |
0.0677 USDT |
0.0676 USDT |
0.0680 USDT |
0.0679 USDT |
| 2024-12-10 |
0.0667 USDT |
2,757,729.9000 |
0.0666 USDT |
0.0596 USDT |
0.0619 USDT |
0.0607 USDT |
| 2024-12-09 |
0.0777 USDT |
653,616.3000 |
0.0762 USDT |
0.0745 USDT |
0.0750 USDT |
0.0750 USDT |
| 2024-12-08 |
0.0804 USDT |
832,792.0000 |
0.0817 USDT |
0.0810 USDT |
0.0820 USDT |
0.0830 USDT |
| 2024-12-07 |
0.0795 USDT |
90,668.9000 |
0.0788 USDT |
0.0787 USDT |
0.0795 USDT |
0.0794 USDT |
| 2024-12-06 |
0.0793 USDT |
1,644,901.5000 |
0.0759 USDT |
0.0747 USDT |
0.0782 USDT |
0.0805 USDT |
| 2024-12-05 |
0.0811 USDT |
1,616,290.5000 |
0.0814 USDT |
0.0769 USDT |
0.0802 USDT |
0.0792 USDT |
| 2024-12-04 |
0.0794 USDT |
91,633.6000 |
0.0824 USDT |
0.0821 USDT |
0.0827 USDT |
0.0824 USDT |
| 2024-12-03 |
0.0736 USDT |
160,367.8000 |
0.0732 USDT |
0.0732 USDT |
0.0754 USDT |
0.0752 USDT |
| 2024-12-02 |
0.0724 USDT |
275,774.8000 |
0.0724 USDT |
0.0724 USDT |
0.0739 USDT |
0.0735 USDT |
| 2024-12-01 |
0.0745 USDT |
784,952.5000 |
0.0741 USDT |
0.0738 USDT |
0.0750 USDT |
0.0754 USDT |
| 2024-11-30 |
0.0754 USDT |
1,199,120.8000 |
0.0759 USDT |
0.0752 USDT |
0.0763 USDT |
0.0764 USDT |
| 2024-11-29 |
0.0718 USDT |
990,808.2000 |
0.0720 USDT |
0.0714 USDT |
0.0723 USDT |
0.0737 USDT |
| 2024-11-28 |
0.0722 USDT |
999,483.2000 |
0.0714 USDT |
0.0707 USDT |
0.0716 USDT |
0.0723 USDT |
| 2024-11-27 |
0.0741 USDT |
83,405.4000 |
0.0740 USDT |
0.0738 USDT |
0.0747 USDT |
0.0747 USDT |
| 2024-11-26 |
0.0691 USDT |
3,138,111.8000 |
0.0665 USDT |
0.0651 USDT |
0.0671 USDT |
0.0708 USDT |
| 2024-11-25 |
0.0677 USDT |
1,254,020.5000 |
0.0675 USDT |
0.0644 USDT |
0.0665 USDT |
0.0660 USDT |
| 2024-11-24 |
0.0638 USDT |
1,257,449.5000 |
0.0603 USDT |
0.0602 USDT |
0.0621 USDT |
0.0633 USDT |
| 2024-11-23 |
0.0591 USDT |
814,834.4000 |
0.0594 USDT |
0.0582 USDT |
0.0598 USDT |
0.0601 USDT |
| 2024-11-22 |
0.0563 USDT |
589,557.7000 |
0.0559 USDT |
0.0557 USDT |
0.0564 USDT |
0.0570 USDT |
| 2024-11-21 |
0.0557 USDT |
129,890.8000 |
0.0566 USDT |
0.0563 USDT |
0.0567 USDT |
0.0564 USDT |
| 2024-11-20 |
0.0569 USDT |
251,163.3000 |
0.0557 USDT |
0.0551 USDT |
0.0560 USDT |
0.0555 USDT |
| 2024-11-19 |
0.0587 USDT |
1,039,868.9000 |
0.0588 USDT |
0.0575 USDT |
0.0585 USDT |
0.0578 USDT |
| 2024-11-18 |
0.0565 USDT |
3,041,309.6000 |
0.0555 USDT |
0.0546 USDT |
0.0556 USDT |
0.0589 USDT |
| 2024-11-17 |
0.0549 USDT |
88,511.2000 |
0.0538 USDT |
0.0534 USDT |
0.0539 USDT |
0.0535 USDT |
| 2024-11-16 |
0.0543 USDT |
993,621.1000 |
0.0554 USDT |
0.0552 USDT |
0.0557 USDT |
0.0570 USDT |
| 2024-11-15 |
0.0504 USDT |
69,710.6000 |
0.0520 USDT |
0.0517 USDT |
0.0521 USDT |
0.0520 USDT |
| 2024-11-14 |
0.0517 USDT |
2,334,328.9000 |
0.0508 USDT |
0.0495 USDT |
0.0501 USDT |
0.0508 USDT |
| 2024-11-13 |
0.0555 USDT |
6,594,293.3000 |
0.0542 USDT |
0.0531 USDT |
0.0544 USDT |
0.0547 USDT |
| 2024-11-12 |
0.0576 USDT |
39,630,350.5000 |
0.0585 USDT |
0.0522 USDT |
0.0544 USDT |
0.0538 USDT |
| 2024-11-11 |
0.0512 USDT |
1,022,247.9000 |
0.0517 USDT |
0.0512 USDT |
0.0518 USDT |
0.0528 USDT |
| 2024-11-10 |
0.0494 USDT |
3,892,528.6000 |
0.0482 USDT |
0.0480 USDT |
0.0486 USDT |
0.0506 USDT |
| 2024-11-09 |
0.0470 USDT |
26,385.8000 |
0.0474 USDT |
0.0474 USDT |
0.0476 USDT |
0.0476 USDT |
| 2024-11-08 |
0.0469 USDT |
546,545.9000 |
0.0468 USDT |
0.0464 USDT |
0.0467 USDT |
0.0468 USDT |
| 2024-11-07 |
0.0463 USDT |
21,993.7000 |
0.0472 USDT |
0.0472 USDT |
0.0474 USDT |
0.0472 USDT |
| 2024-11-06 |
0.0446 USDT |
503,757.0000 |
0.0451 USDT |
0.0449 USDT |
0.0451 USDT |
0.0457 USDT |
| 2024-11-05 |
0.0423 USDT |
215,292.5000 |
0.0433 USDT |
0.0425 USDT |
0.0428 USDT |
0.0426 USDT |
| 2024-11-04 |
0.0423 USDT |
458,523.9000 |
0.0420 USDT |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
| 2024-11-03 |
0.0431 USDT |
635,832.0000 |
0.0422 USDT |
0.0413 USDT |
0.0417 USDT |
0.0423 USDT |
| 2024-11-02 |
0.0443 USDT |
9,898.2000 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |