Identifier on DigiFinex: suia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.1158 USDT |
92,167.7120 |
0.1171 USDT |
0.1090 USDT |
0.1125 USDT |
0.1099 USDT |
| 2023-12-19 |
0.1122 USDT |
168,933.2489 |
0.1096 USDT |
0.1079 USDT |
0.1130 USDT |
0.1187 USDT |
| 2023-12-18 |
0.1133 USDT |
170,226.5852 |
0.1110 USDT |
0.1055 USDT |
0.1090 USDT |
0.1101 USDT |
| 2023-12-17 |
0.1230 USDT |
208,099.0643 |
0.1205 USDT |
0.1149 USDT |
0.1211 USDT |
0.1211 USDT |
| 2023-12-16 |
0.1060 USDT |
129,811.0789 |
0.1080 USDT |
0.1003 USDT |
0.1034 USDT |
0.1013 USDT |
| 2023-12-15 |
0.1209 USDT |
131,105.1659 |
0.1179 USDT |
0.1110 USDT |
0.1154 USDT |
0.1151 USDT |
| 2023-12-14 |
0.1275 USDT |
89,125.0427 |
0.1288 USDT |
0.1226 USDT |
0.1255 USDT |
0.1257 USDT |
| 2023-12-13 |
0.1260 USDT |
127,533.3702 |
0.1243 USDT |
0.1221 USDT |
0.1268 USDT |
0.1303 USDT |
| 2023-12-12 |
0.1385 USDT |
92,416.4765 |
0.1400 USDT |
0.1334 USDT |
0.1363 USDT |
0.1346 USDT |
| 2023-12-11 |
0.1465 USDT |
137,077.8433 |
0.1348 USDT |
0.1281 USDT |
0.1322 USDT |
0.1286 USDT |
| 2023-12-10 |
0.1596 USDT |
160,977.1256 |
0.1444 USDT |
0.1426 USDT |
0.1469 USDT |
0.1585 USDT |
| 2023-12-09 |
0.1650 USDT |
269,862.5668 |
0.1987 USDT |
0.1721 USDT |
0.1864 USDT |
0.1921 USDT |
| 2023-12-08 |
0.1480 USDT |
123,680.9558 |
0.1336 USDT |
0.1303 USDT |
0.1357 USDT |
0.1325 USDT |
| 2023-12-07 |
0.1233 USDT |
210,267.0825 |
0.1351 USDT |
0.1221 USDT |
0.1278 USDT |
0.1256 USDT |
| 2023-12-06 |
0.1207 USDT |
161,340.2537 |
0.1295 USDT |
0.1139 USDT |
0.1188 USDT |
0.1175 USDT |
| 2023-12-05 |
0.1385 USDT |
395,734.5392 |
0.1248 USDT |
0.1164 USDT |
0.1291 USDT |
0.1274 USDT |
| 2023-12-04 |
0.1807 USDT |
268,544.8898 |
0.2019 USDT |
0.1623 USDT |
0.1663 USDT |
0.1754 USDT |
| 2023-12-03 |
0.1715 USDT |
746,551.7659 |
0.1960 USDT |
0.1852 USDT |
0.1880 USDT |
0.1880 USDT |
| 2023-12-02 |
0.0820 USDT |
139,109.7937 |
0.0853 USDT |
0.0803 USDT |
0.0809 USDT |
0.0805 USDT |
| 2023-12-01 |
0.0755 USDT |
182,276.6005 |
0.0774 USDT |
0.0769 USDT |
0.0811 USDT |
0.0816 USDT |
| 2023-11-30 |
0.0715 USDT |
219,523.0307 |
0.0702 USDT |
0.0694 USDT |
0.0726 USDT |
0.0722 USDT |
| 2023-11-29 |
0.0704 USDT |
210,551.2574 |
0.0687 USDT |
0.0682 USDT |
0.0694 USDT |
0.0730 USDT |
| 2023-11-28 |
0.0725 USDT |
211,812.8733 |
0.0715 USDT |
0.0687 USDT |
0.0704 USDT |
0.0699 USDT |
| 2023-11-27 |
0.0762 USDT |
202,265.1742 |
0.0744 USDT |
0.0734 USDT |
0.0757 USDT |
0.0760 USDT |
| 2023-11-26 |
0.0786 USDT |
259,641.6776 |
0.0778 USDT |
0.0757 USDT |
0.0771 USDT |
0.0838 USDT |
| 2023-11-25 |
0.0797 USDT |
125,820.1270 |
0.0780 USDT |
0.0774 USDT |
0.0786 USDT |
0.0781 USDT |
| 2023-11-24 |
0.0746 USDT |
204,322.2287 |
0.0785 USDT |
0.0742 USDT |
0.0773 USDT |
0.0777 USDT |
| 2023-11-23 |
0.0670 USDT |
178,389.9804 |
0.0689 USDT |
0.0678 USDT |
0.0693 USDT |
0.0693 USDT |
| 2023-11-22 |
0.0625 USDT |
230,219.9857 |
0.0628 USDT |
0.0622 USDT |
0.0635 USDT |
0.0645 USDT |
| 2023-11-21 |
0.0660 USDT |
214,309.2030 |
0.0669 USDT |
0.0609 USDT |
0.0628 USDT |
0.0611 USDT |
| 2023-11-20 |
0.0629 USDT |
232,216.5050 |
0.0664 USDT |
0.0633 USDT |
0.0651 USDT |
0.0646 USDT |
| 2023-11-19 |
0.0591 USDT |
149,399.5211 |
0.0604 USDT |
0.0592 USDT |
0.0604 USDT |
0.0603 USDT |
| 2023-11-18 |
0.0592 USDT |
192,070.1678 |
0.0595 USDT |
0.0576 USDT |
0.0588 USDT |
0.0597 USDT |
| 2023-11-17 |
0.0606 USDT |
248,636.4579 |
0.0579 USDT |
0.0576 USDT |
0.0591 USDT |
0.0585 USDT |
| 2023-11-16 |
0.0649 USDT |
215,599.8115 |
0.0621 USDT |
0.0599 USDT |
0.0619 USDT |
0.0629 USDT |
| 2023-11-15 |
0.0632 USDT |
237,788.5604 |
0.0647 USDT |
0.0625 USDT |
0.0643 USDT |
0.0643 USDT |
| 2023-11-14 |
0.0649 USDT |
240,295.3824 |
0.0653 USDT |
0.0605 USDT |
0.0622 USDT |
0.0618 USDT |
| 2023-11-13 |
0.0677 USDT |
208,163.0165 |
0.0687 USDT |
0.0677 USDT |
0.0694 USDT |
0.0687 USDT |
| 2023-11-12 |
0.0600 USDT |
246,832.0373 |
0.0619 USDT |
0.0603 USDT |
0.0620 USDT |
0.0652 USDT |
| 2023-11-11 |
0.0610 USDT |
230,592.6393 |
0.0620 USDT |
0.0577 USDT |
0.0587 USDT |
0.0590 USDT |
| 2023-11-10 |
0.0600 USDT |
212,949.9080 |
0.0596 USDT |
0.0584 USDT |
0.0607 USDT |
0.0607 USDT |
| 2023-11-09 |
0.0650 USDT |
289,304.5309 |
0.0590 USDT |
0.0575 USDT |
0.0591 USDT |
0.0597 USDT |
| 2023-11-08 |
0.0670 USDT |
229,939.6349 |
0.0645 USDT |
0.0643 USDT |
0.0665 USDT |
0.0683 USDT |
| 2023-11-07 |
0.0575 USDT |
349,787.5492 |
0.0588 USDT |
0.0576 USDT |
0.0592 USDT |
0.0697 USDT |
| 2023-11-06 |
0.0523 USDT |
288,649.7202 |
0.0559 USDT |
0.0529 USDT |
0.0540 USDT |
0.0537 USDT |
| 2023-11-05 |
0.0509 USDT |
305,952.0462 |
0.0480 USDT |
0.0472 USDT |
0.0485 USDT |
0.0489 USDT |
| 2023-11-04 |
0.0476 USDT |
334,886.3594 |
0.0482 USDT |
0.0467 USDT |
0.0480 USDT |
0.0504 USDT |
| 2023-11-03 |
0.0452 USDT |
305,288.3849 |
0.0442 USDT |
0.0435 USDT |
0.0443 USDT |
0.0457 USDT |
| 2023-11-02 |
0.0474 USDT |
288,115.6626 |
0.0449 USDT |
0.0439 USDT |
0.0449 USDT |
0.0442 USDT |
| 2023-11-01 |
0.0465 USDT |
295,926.1566 |
0.0483 USDT |
0.0473 USDT |
0.0478 USDT |
0.0477 USDT |