Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.0451 USDT |
14,000.4000 |
0.0446 USDT |
0.0446 USDT |
0.0448 USDT |
0.0448 USDT |
| 2024-10-31 |
0.0470 USDT |
225,971.9000 |
0.0459 USDT |
0.0454 USDT |
0.0459 USDT |
0.0456 USDT |
| 2024-10-30 |
0.0489 USDT |
219,399.6000 |
0.0478 USDT |
0.0476 USDT |
0.0482 USDT |
0.0478 USDT |
| 2024-10-29 |
0.0468 USDT |
707,524.7000 |
0.0468 USDT |
0.0466 USDT |
0.0470 USDT |
0.0468 USDT |
| 2024-10-28 |
0.0456 USDT |
343,954.4000 |
0.0454 USDT |
0.0451 USDT |
0.0454 USDT |
0.0459 USDT |
| 2024-10-27 |
0.0461 USDT |
190,297.2000 |
0.0463 USDT |
0.0461 USDT |
0.0461 USDT |
0.0467 USDT |
| 2024-10-26 |
0.0460 USDT |
239,185.8000 |
0.0453 USDT |
0.0453 USDT |
0.0455 USDT |
0.0461 USDT |
| 2024-10-25 |
0.0483 USDT |
426,467.0000 |
0.0485 USDT |
0.0473 USDT |
0.0475 USDT |
0.0475 USDT |
| 2024-10-24 |
0.0486 USDT |
393,491.8000 |
0.0488 USDT |
0.0485 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-10-23 |
0.0493 USDT |
269,854.8000 |
0.0485 USDT |
0.0485 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-10-22 |
0.0503 USDT |
282,124.8000 |
0.0495 USDT |
0.0495 USDT |
0.0503 USDT |
0.0501 USDT |
| 2024-10-21 |
0.0508 USDT |
1,031,764.1000 |
0.0500 USDT |
0.0495 USDT |
0.0497 USDT |
0.0500 USDT |
| 2024-10-20 |
0.0513 USDT |
57,512.4000 |
0.0519 USDT |
0.0517 USDT |
0.0520 USDT |
0.0517 USDT |
| 2024-10-19 |
0.0505 USDT |
295,382.4000 |
0.0507 USDT |
0.0504 USDT |
0.0506 USDT |
0.0507 USDT |
| 2024-10-18 |
0.0498 USDT |
325,650.4000 |
0.0501 USDT |
0.0495 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-10-17 |
0.0496 USDT |
254,446.6000 |
0.0495 USDT |
0.0490 USDT |
0.0492 USDT |
0.0496 USDT |
| 2024-10-16 |
0.0507 USDT |
300,277.9000 |
0.0505 USDT |
0.0502 USDT |
0.0504 USDT |
0.0504 USDT |
| 2024-10-15 |
0.0506 USDT |
1,870,478.0000 |
0.0502 USDT |
0.0495 USDT |
0.0499 USDT |
0.0508 USDT |
| 2024-10-14 |
0.0509 USDT |
47,274.0000 |
0.0516 USDT |
0.0516 USDT |
0.0519 USDT |
0.0517 USDT |
| 2024-10-13 |
0.0508 USDT |
702,063.5000 |
0.0499 USDT |
0.0492 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-10-12 |
0.0504 USDT |
496,691.4000 |
0.0507 USDT |
0.0505 USDT |
0.0507 USDT |
0.0507 USDT |
| 2024-10-11 |
0.0490 USDT |
473,991.0000 |
0.0498 USDT |
0.0497 USDT |
0.0498 USDT |
0.0503 USDT |
| 2024-10-10 |
0.0483 USDT |
1,238,972.0000 |
0.0480 USDT |
0.0468 USDT |
0.0476 USDT |
0.0475 USDT |
| 2024-10-09 |
0.0496 USDT |
896,018.0000 |
0.0499 USDT |
0.0483 USDT |
0.0485 USDT |
0.0489 USDT |
| 2024-10-08 |
0.0494 USDT |
1,262,731.9000 |
0.0489 USDT |
0.0485 USDT |
0.0491 USDT |
0.0488 USDT |
| 2024-10-07 |
0.0502 USDT |
1,092,354.4000 |
0.0494 USDT |
0.0488 USDT |
0.0499 USDT |
0.0499 USDT |
| 2024-10-06 |
0.0506 USDT |
1,161,842.5000 |
0.0505 USDT |
0.0492 USDT |
0.0496 USDT |
0.0495 USDT |
| 2024-10-05 |
0.0481 USDT |
576,638.2000 |
0.0484 USDT |
0.0479 USDT |
0.0481 USDT |
0.0481 USDT |
| 2024-10-04 |
0.0470 USDT |
74,123.8000 |
0.0477 USDT |
0.0475 USDT |
0.0479 USDT |
0.0479 USDT |
| 2024-10-03 |
0.0475 USDT |
27,013.3000 |
0.0460 USDT |
0.0458 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-10-02 |
0.0476 USDT |
18,745.4000 |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-10-01 |
0.0498 USDT |
2,126,733.6000 |
0.0502 USDT |
0.0472 USDT |
0.0477 USDT |
0.0477 USDT |
| 2024-09-30 |
0.0528 USDT |
66,811.0000 |
0.0519 USDT |
0.0516 USDT |
0.0520 USDT |
0.0518 USDT |
| 2024-09-29 |
0.0547 USDT |
199,645.9000 |
0.0547 USDT |
0.0545 USDT |
0.0547 USDT |
0.0547 USDT |
| 2024-09-28 |
0.0540 USDT |
209,393.0000 |
0.0531 USDT |
0.0528 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-09-27 |
0.0535 USDT |
417,826.6000 |
0.0539 USDT |
0.0534 USDT |
0.0536 USDT |
0.0535 USDT |
| 2024-09-26 |
0.0526 USDT |
777,225.5000 |
0.0529 USDT |
0.0525 USDT |
0.0532 USDT |
0.0535 USDT |
| 2024-09-25 |
0.0529 USDT |
547,982.0000 |
0.0534 USDT |
0.0518 USDT |
0.0525 USDT |
0.0526 USDT |
| 2024-09-24 |
0.0538 USDT |
401,557.4000 |
0.0532 USDT |
0.0529 USDT |
0.0532 USDT |
0.0534 USDT |
| 2024-09-23 |
0.0540 USDT |
628,175.5000 |
0.0525 USDT |
0.0525 USDT |
0.0531 USDT |
0.0529 USDT |
| 2024-09-22 |
0.0524 USDT |
1,472,273.2000 |
0.0507 USDT |
0.0504 USDT |
0.0512 USDT |
0.0512 USDT |
| 2024-09-21 |
0.0526 USDT |
2,048,744.6000 |
0.0523 USDT |
0.0520 USDT |
0.0527 USDT |
0.0527 USDT |
| 2024-09-20 |
0.0490 USDT |
1,239,865.5000 |
0.0490 USDT |
0.0478 USDT |
0.0482 USDT |
0.0494 USDT |
| 2024-09-19 |
0.0472 USDT |
1,236,083.8000 |
0.0480 USDT |
0.0476 USDT |
0.0483 USDT |
0.0481 USDT |
| 2024-09-18 |
0.0447 USDT |
573,907.6000 |
0.0448 USDT |
0.0439 USDT |
0.0446 USDT |
0.0455 USDT |
| 2024-09-17 |
0.0455 USDT |
320,334.3000 |
0.0459 USDT |
0.0454 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-09-16 |
0.0459 USDT |
562,536.4000 |
0.0449 USDT |
0.0449 USDT |
0.0451 USDT |
0.0449 USDT |
| 2024-09-15 |
0.0459 USDT |
439,251.5000 |
0.0458 USDT |
0.0451 USDT |
0.0454 USDT |
0.0453 USDT |
| 2024-09-14 |
0.0471 USDT |
272,610.6000 |
0.0461 USDT |
0.0459 USDT |
0.0461 USDT |
0.0459 USDT |
| 2024-09-13 |
0.0459 USDT |
859,449.8000 |
0.0454 USDT |
0.0454 USDT |
0.0462 USDT |
0.0463 USDT |