Identifier on DigiFinex: suia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0465 USDT |
295,926.1566 |
0.0483 USDT |
0.0473 USDT |
0.0478 USDT |
0.0477 USDT |
| 2023-10-31 |
0.0480 USDT |
266,768.5553 |
0.0462 USDT |
0.0448 USDT |
0.0453 USDT |
0.0450 USDT |
| 2023-10-30 |
0.0479 USDT |
268,316.6325 |
0.0502 USDT |
0.0476 USDT |
0.0488 USDT |
0.0486 USDT |
| 2023-10-29 |
0.0484 USDT |
284,429.9865 |
0.0481 USDT |
0.0467 USDT |
0.0481 USDT |
0.0477 USDT |
| 2023-10-28 |
0.0488 USDT |
274,339.0260 |
0.0498 USDT |
0.0476 USDT |
0.0485 USDT |
0.0488 USDT |
| 2023-10-27 |
0.0482 USDT |
254,460.4512 |
0.0491 USDT |
0.0477 USDT |
0.0486 USDT |
0.0495 USDT |
| 2023-10-26 |
0.0485 USDT |
232,684.3470 |
0.0483 USDT |
0.0470 USDT |
0.0483 USDT |
0.0473 USDT |
| 2023-10-25 |
0.0480 USDT |
302,021.3065 |
0.0485 USDT |
0.0473 USDT |
0.0486 USDT |
0.0480 USDT |
| 2023-10-24 |
0.0427 USDT |
19,089.9700 |
0.0435 USDT |
0.0434 USDT |
0.0440 USDT |
0.0439 USDT |
| 2023-10-23 |
0.0429 USDT |
319,783.2373 |
0.0424 USDT |
0.0414 USDT |
0.0430 USDT |
0.0419 USDT |
| 2023-10-22 |
0.0424 USDT |
294,722.3291 |
0.0424 USDT |
0.0420 USDT |
0.0432 USDT |
0.0442 USDT |
| 2023-10-21 |
0.0418 USDT |
369,833.3303 |
0.0395 USDT |
0.0391 USDT |
0.0411 USDT |
0.0435 USDT |
| 2023-10-20 |
0.0420 USDT |
366,298.8517 |
0.0416 USDT |
0.0411 USDT |
0.0422 USDT |
0.0433 USDT |
| 2023-10-19 |
0.0432 USDT |
386,618.9160 |
0.0439 USDT |
0.0416 USDT |
0.0435 USDT |
0.0432 USDT |
| 2023-10-18 |
0.0438 USDT |
298,710.0449 |
0.0421 USDT |
0.0419 USDT |
0.0429 USDT |
0.0427 USDT |
| 2023-10-17 |
0.0464 USDT |
303,452.1975 |
0.0469 USDT |
0.0439 USDT |
0.0451 USDT |
0.0450 USDT |
| 2023-10-16 |
0.0487 USDT |
281,806.3643 |
0.0492 USDT |
0.0474 USDT |
0.0486 USDT |
0.0486 USDT |
| 2023-10-15 |
0.0491 USDT |
245,342.0737 |
0.0487 USDT |
0.0479 USDT |
0.0493 USDT |
0.0501 USDT |
| 2023-10-14 |
0.0496 USDT |
297,336.0788 |
0.0506 USDT |
0.0472 USDT |
0.0484 USDT |
0.0475 USDT |
| 2023-10-13 |
0.0500 USDT |
301,519.1623 |
0.0513 USDT |
0.0497 USDT |
0.0514 USDT |
0.0516 USDT |
| 2023-10-12 |
0.0494 USDT |
251,481.9909 |
0.0503 USDT |
0.0481 USDT |
0.0487 USDT |
0.0483 USDT |
| 2023-10-11 |
0.0511 USDT |
222,555.7929 |
0.0517 USDT |
0.0496 USDT |
0.0503 USDT |
0.0502 USDT |
| 2023-10-10 |
0.0513 USDT |
224,081.7766 |
0.0497 USDT |
0.0496 USDT |
0.0501 USDT |
0.0500 USDT |
| 2023-10-09 |
0.0533 USDT |
260,104.0077 |
0.0520 USDT |
0.0497 USDT |
0.0513 USDT |
0.0512 USDT |
| 2023-10-08 |
0.0544 USDT |
261,232.0404 |
0.0543 USDT |
0.0527 USDT |
0.0545 USDT |
0.0545 USDT |
| 2023-10-07 |
0.0551 USDT |
274,751.0970 |
0.0553 USDT |
0.0542 USDT |
0.0557 USDT |
0.0546 USDT |
| 2023-10-06 |
0.0542 USDT |
213,586.5886 |
0.0539 USDT |
0.0531 USDT |
0.0541 USDT |
0.0558 USDT |
| 2023-10-05 |
0.0559 USDT |
261,338.4942 |
0.0571 USDT |
0.0531 USDT |
0.0537 USDT |
0.0536 USDT |
| 2023-10-04 |
0.0593 USDT |
257,913.2926 |
0.0588 USDT |
0.0564 USDT |
0.0575 USDT |
0.0575 USDT |
| 2023-10-03 |
0.0610 USDT |
359,359.3071 |
0.0577 USDT |
0.0574 USDT |
0.0594 USDT |
0.0588 USDT |
| 2023-10-02 |
0.0582 USDT |
234,126.5795 |
0.0586 USDT |
0.0563 USDT |
0.0583 USDT |
0.0572 USDT |
| 2023-10-01 |
0.0560 USDT |
194,941.4974 |
0.0555 USDT |
0.0550 USDT |
0.0567 USDT |
0.0579 USDT |
| 2023-09-30 |
0.0562 USDT |
248,755.2127 |
0.0556 USDT |
0.0547 USDT |
0.0554 USDT |
0.0551 USDT |
| 2023-09-29 |
0.0563 USDT |
283,543.9763 |
0.0580 USDT |
0.0550 USDT |
0.0580 USDT |
0.0579 USDT |
| 2023-09-28 |
0.0565 USDT |
272,911.6677 |
0.0570 USDT |
0.0554 USDT |
0.0570 USDT |
0.0587 USDT |
| 2023-09-27 |
0.0573 USDT |
258,387.7308 |
0.0574 USDT |
0.0556 USDT |
0.0575 USDT |
0.0558 USDT |
| 2023-09-26 |
0.0581 USDT |
254,303.4277 |
0.0558 USDT |
0.0555 USDT |
0.0577 USDT |
0.0606 USDT |
| 2023-09-25 |
0.0590 USDT |
244,912.7891 |
0.0572 USDT |
0.0569 USDT |
0.0586 USDT |
0.0593 USDT |
| 2023-09-24 |
0.0583 USDT |
282,942.3663 |
0.0572 USDT |
0.0558 USDT |
0.0574 USDT |
0.0588 USDT |
| 2023-09-23 |
0.0586 USDT |
223,129.0946 |
0.0585 USDT |
0.0577 USDT |
0.0600 USDT |
0.0598 USDT |
| 2023-09-22 |
0.0583 USDT |
271,174.9594 |
0.0577 USDT |
0.0555 USDT |
0.0572 USDT |
0.0576 USDT |
| 2023-09-21 |
0.0602 USDT |
193,932.3642 |
0.0604 USDT |
0.0564 USDT |
0.0572 USDT |
0.0569 USDT |
| 2023-09-20 |
0.0638 USDT |
236,226.6097 |
0.0637 USDT |
0.0615 USDT |
0.0627 USDT |
0.0618 USDT |
| 2023-09-19 |
0.0642 USDT |
216,971.6805 |
0.0640 USDT |
0.0617 USDT |
0.0633 USDT |
0.0634 USDT |
| 2023-09-18 |
0.0646 USDT |
248,205.2750 |
0.0651 USDT |
0.0627 USDT |
0.0648 USDT |
0.0646 USDT |
| 2023-09-17 |
0.0651 USDT |
225,093.7934 |
0.0635 USDT |
0.0624 USDT |
0.0639 USDT |
0.0674 USDT |
| 2023-09-16 |
0.0678 USDT |
205,911.7583 |
0.0694 USDT |
0.0666 USDT |
0.0687 USDT |
0.0689 USDT |
| 2023-09-15 |
0.0642 USDT |
180,248.3755 |
0.0648 USDT |
0.0641 USDT |
0.0664 USDT |
0.0661 USDT |
| 2023-09-14 |
0.0623 USDT |
229,172.3633 |
0.0598 USDT |
0.0594 USDT |
0.0610 USDT |
0.0617 USDT |
| 2023-09-13 |
0.0615 USDT |
198,422.0493 |
0.0621 USDT |
0.0592 USDT |
0.0616 USDT |
0.0622 USDT |