Identifier on DigiFinex: suia_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.0613 USDT |
164,179.1644 |
0.0620 USDT |
0.0592 USDT |
0.0614 USDT |
0.0614 USDT |
| 2023-07-23 |
0.0591 USDT |
168,546.2701 |
0.0578 USDT |
0.0577 USDT |
0.0589 USDT |
0.0586 USDT |
| 2023-07-22 |
0.0626 USDT |
198,291.7916 |
0.0601 USDT |
0.0594 USDT |
0.0605 USDT |
0.0598 USDT |
| 2023-07-21 |
0.0637 USDT |
206,603.6996 |
0.0614 USDT |
0.0611 USDT |
0.0629 USDT |
0.0636 USDT |
| 2023-07-20 |
0.0652 USDT |
162,912.8659 |
0.0651 USDT |
0.0637 USDT |
0.0655 USDT |
0.0639 USDT |
| 2023-07-19 |
0.0668 USDT |
181,756.5614 |
0.0635 USDT |
0.0612 USDT |
0.0628 USDT |
0.0636 USDT |
| 2023-07-18 |
0.0655 USDT |
523,979.1062 |
0.0632 USDT |
0.0627 USDT |
0.0641 USDT |
0.0699 USDT |
| 2023-07-17 |
0.0703 USDT |
366,058.8732 |
0.0681 USDT |
0.0576 USDT |
0.0591 USDT |
0.0577 USDT |
| 2023-07-16 |
0.0836 USDT |
137,078.6111 |
0.0743 USDT |
0.0743 USDT |
0.0786 USDT |
0.0784 USDT |
| 2023-07-15 |
0.0880 USDT |
94,751.7520 |
0.0902 USDT |
0.0888 USDT |
0.0910 USDT |
0.0898 USDT |
| 2023-07-14 |
0.0918 USDT |
124,733.5076 |
0.0915 USDT |
0.0851 USDT |
0.0890 USDT |
0.0859 USDT |
| 2023-07-13 |
0.1130 USDT |
538,619.4891 |
0.1035 USDT |
0.0862 USDT |
0.0936 USDT |
0.0973 USDT |
| 2023-07-12 |
0.1094 USDT |
262,578.0910 |
0.0928 USDT |
0.0912 USDT |
0.1007 USDT |
0.0991 USDT |
| 2023-07-11 |
0.0801 USDT |
212,420.3955 |
0.0820 USDT |
0.0802 USDT |
0.0831 USDT |
0.0974 USDT |
| 2023-07-10 |
0.0787 USDT |
189,516.0440 |
0.0935 USDT |
0.0799 USDT |
0.0887 USDT |
0.0800 USDT |
| 2023-07-09 |
0.0747 USDT |
247,627.2727 |
0.0698 USDT |
0.0673 USDT |
0.0702 USDT |
0.0680 USDT |
| 2023-07-08 |
0.0493 USDT |
549,436.3004 |
0.0468 USDT |
0.0459 USDT |
0.0468 USDT |
0.0502 USDT |
| 2023-07-07 |
0.0493 USDT |
202,131.9207 |
0.0482 USDT |
0.0480 USDT |
0.0493 USDT |
0.0501 USDT |
| 2023-07-06 |
0.0530 USDT |
198,711.8599 |
0.0503 USDT |
0.0490 USDT |
0.0507 USDT |
0.0509 USDT |
| 2023-07-05 |
0.0533 USDT |
217,017.6839 |
0.0524 USDT |
0.0516 USDT |
0.0529 USDT |
0.0541 USDT |
| 2023-07-04 |
0.0576 USDT |
254,972.1371 |
0.0577 USDT |
0.0529 USDT |
0.0545 USDT |
0.0580 USDT |
| 2023-07-03 |
0.0580 USDT |
231,999.6268 |
0.0586 USDT |
0.0570 USDT |
0.0588 USDT |
0.0585 USDT |
| 2023-07-02 |
0.0609 USDT |
251,634.8314 |
0.0595 USDT |
0.0567 USDT |
0.0581 USDT |
0.0567 USDT |
| 2023-07-01 |
0.0631 USDT |
225,228.2074 |
0.0629 USDT |
0.0605 USDT |
0.0626 USDT |
0.0608 USDT |
| 2023-06-30 |
0.0620 USDT |
174,449.8124 |
0.0617 USDT |
0.0608 USDT |
0.0627 USDT |
0.0640 USDT |
| 2023-06-29 |
0.0618 USDT |
184,814.5193 |
0.0611 USDT |
0.0600 USDT |
0.0612 USDT |
0.0618 USDT |
| 2023-06-28 |
0.0635 USDT |
249,016.1438 |
0.0619 USDT |
0.0605 USDT |
0.0621 USDT |
0.0614 USDT |
| 2023-06-27 |
0.0682 USDT |
143,792.8534 |
0.0677 USDT |
0.0650 USDT |
0.0661 USDT |
0.0651 USDT |
| 2023-06-26 |
0.0693 USDT |
138,802.0862 |
0.0670 USDT |
0.0658 USDT |
0.0671 USDT |
0.0678 USDT |
| 2023-06-25 |
0.0624 USDT |
206,727.6072 |
0.0652 USDT |
0.0622 USDT |
0.0644 USDT |
0.0644 USDT |
| 2023-06-24 |
0.0630 USDT |
263,663.4200 |
0.0640 USDT |
0.0589 USDT |
0.0606 USDT |
0.0594 USDT |
| 2023-06-23 |
0.0670 USDT |
184,353.8933 |
0.0651 USDT |
0.0634 USDT |
0.0649 USDT |
0.0644 USDT |
| 2023-06-22 |
0.0606 USDT |
184,340.4681 |
0.0645 USDT |
0.0622 USDT |
0.0636 USDT |
0.0633 USDT |
| 2023-06-21 |
0.0618 USDT |
276,879.6254 |
0.0596 USDT |
0.0580 USDT |
0.0599 USDT |
0.0596 USDT |
| 2023-06-20 |
0.0578 USDT |
192,885.0409 |
0.0656 USDT |
0.0623 USDT |
0.0639 USDT |
0.0646 USDT |
| 2023-06-19 |
0.0546 USDT |
198,265.0021 |
0.0539 USDT |
0.0536 USDT |
0.0547 USDT |
0.0565 USDT |
| 2023-06-18 |
0.0562 USDT |
219,819.9558 |
0.0545 USDT |
0.0521 USDT |
0.0525 USDT |
0.0524 USDT |
| 2023-06-17 |
0.0571 USDT |
232,554.1504 |
0.0567 USDT |
0.0564 USDT |
0.0574 USDT |
0.0577 USDT |
| 2023-06-16 |
0.0553 USDT |
247,613.6088 |
0.0553 USDT |
0.0544 USDT |
0.0558 USDT |
0.0571 USDT |
| 2023-06-15 |
0.0537 USDT |
231,119.7845 |
0.0547 USDT |
0.0535 USDT |
0.0551 USDT |
0.0552 USDT |
| 2023-06-14 |
0.0569 USDT |
232,481.1230 |
0.0538 USDT |
0.0529 USDT |
0.0543 USDT |
0.0539 USDT |
| 2023-06-13 |
0.0613 USDT |
198,753.7168 |
0.0609 USDT |
0.0587 USDT |
0.0607 USDT |
0.0599 USDT |
| 2023-06-12 |
0.0558 USDT |
197,673.0611 |
0.0586 USDT |
0.0567 USDT |
0.0575 USDT |
0.0567 USDT |
| 2023-06-11 |
0.0553 USDT |
211,595.1467 |
0.0526 USDT |
0.0523 USDT |
0.0542 USDT |
0.0539 USDT |
| 2023-06-10 |
0.0590 USDT |
281,293.5969 |
0.0618 USDT |
0.0574 USDT |
0.0593 USDT |
0.0587 USDT |
| 2023-06-09 |
0.0559 USDT |
234,634.7428 |
0.0600 USDT |
0.0579 USDT |
0.0590 USDT |
0.0579 USDT |
| 2023-06-08 |
0.0552 USDT |
237,164.2212 |
0.0535 USDT |
0.0527 USDT |
0.0538 USDT |
0.0537 USDT |
| 2023-06-07 |
0.0574 USDT |
220,403.5542 |
0.0575 USDT |
0.0548 USDT |
0.0562 USDT |
0.0552 USDT |
| 2023-06-06 |
0.0566 USDT |
272,919.0901 |
0.0580 USDT |
0.0550 USDT |
0.0583 USDT |
0.0591 USDT |
| 2023-06-05 |
0.0591 USDT |
166,868.4501 |
0.0554 USDT |
0.0542 USDT |
0.0553 USDT |
0.0559 USDT |