Identifier on DigiFinex: sys_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.2302 USDT |
33,712.7728 SYS |
0.2285 USDT |
0.2268 USDT |
0.2288 USDT |
0.2288 USDT |
| 2024-04-24 |
0.2366 USDT |
34,449.8763 SYS |
0.2346 USDT |
0.2251 USDT |
0.2280 USDT |
0.2280 USDT |
| 2024-04-23 |
0.2444 USDT |
37,084.6609 SYS |
0.2401 USDT |
0.2385 USDT |
0.2398 USDT |
0.2392 USDT |
| 2024-04-22 |
0.2499 USDT |
29,381.3266 SYS |
0.2488 USDT |
0.2468 USDT |
0.2488 USDT |
0.2508 USDT |
| 2024-04-21 |
0.2508 USDT |
32,799.7168 SYS |
0.2502 USDT |
0.2492 USDT |
0.2515 USDT |
0.2518 USDT |
| 2024-04-20 |
0.2563 USDT |
30,955.3752 SYS |
0.2470 USDT |
0.2436 USDT |
0.2446 USDT |
0.2437 USDT |
| 2024-04-19 |
0.2211 USDT |
31,841.4661 SYS |
0.2275 USDT |
0.2262 USDT |
0.2303 USDT |
0.2290 USDT |
| 2024-04-18 |
0.2111 USDT |
42,307.1580 SYS |
0.2146 USDT |
0.2099 USDT |
0.2125 USDT |
0.2203 USDT |
| 2024-04-17 |
0.2167 USDT |
39,048.4114 SYS |
0.2084 USDT |
0.2082 USDT |
0.2112 USDT |
0.2110 USDT |
| 2024-04-16 |
0.2238 USDT |
34,402.6211 SYS |
0.2214 USDT |
0.2201 USDT |
0.2228 USDT |
0.2202 USDT |
| 2024-04-15 |
0.2244 USDT |
34,555.0263 SYS |
0.2166 USDT |
0.2082 USDT |
0.2142 USDT |
0.2171 USDT |
| 2024-04-14 |
0.2172 USDT |
32,680.9332 SYS |
0.2325 USDT |
0.2258 USDT |
0.2310 USDT |
0.2290 USDT |
| 2024-04-13 |
0.2276 USDT |
35,530.8311 SYS |
0.2297 USDT |
0.1924 USDT |
0.2015 USDT |
0.2059 USDT |
| 2024-04-12 |
0.2599 USDT |
30,513.2562 SYS |
0.2507 USDT |
0.2285 USDT |
0.2355 USDT |
0.2349 USDT |
| 2024-04-11 |
0.2700 USDT |
32,059.5633 SYS |
0.2682 USDT |
0.2658 USDT |
0.2686 USDT |
0.2692 USDT |
| 2024-04-10 |
0.2707 USDT |
26,014.6905 SYS |
0.2729 USDT |
0.2692 USDT |
0.2729 USDT |
0.2730 USDT |
| 2024-04-09 |
0.2810 USDT |
27,827.3977 SYS |
0.2768 USDT |
0.2743 USDT |
0.2766 USDT |
0.2743 USDT |
| 2024-04-08 |
0.2976 USDT |
27,981.2930 SYS |
0.2933 USDT |
0.2916 USDT |
0.2928 USDT |
0.2923 USDT |
| 2024-04-07 |
0.2919 USDT |
27,532.0040 SYS |
0.2915 USDT |
0.2885 USDT |
0.2917 USDT |
0.3047 USDT |
| 2024-04-06 |
0.2799 USDT |
29,117.3050 SYS |
0.2810 USDT |
0.2800 USDT |
0.2813 USDT |
0.2870 USDT |
| 2024-04-05 |
0.2806 USDT |
30,271.1276 SYS |
0.2766 USDT |
0.2708 USDT |
0.2733 USDT |
0.2733 USDT |
| 2024-04-04 |
0.2753 USDT |
31,656.2890 SYS |
0.2778 USDT |
0.2772 USDT |
0.2823 USDT |
0.2892 USDT |
| 2024-04-03 |
0.2749 USDT |
30,093.4807 SYS |
0.2723 USDT |
0.2686 USDT |
0.2707 USDT |
0.2702 USDT |
| 2024-04-02 |
0.2789 USDT |
29,221.5151 SYS |
0.2719 USDT |
0.2700 USDT |
0.2719 USDT |
0.2718 USDT |
| 2024-04-01 |
0.3000 USDT |
29,270.0820 SYS |
0.2827 USDT |
0.2809 USDT |
0.2844 USDT |
0.2960 USDT |
| 2024-03-31 |
0.3056 USDT |
29,955.9189 SYS |
0.3085 USDT |
0.3059 USDT |
0.3085 USDT |
0.3287 USDT |
| 2024-03-30 |
0.2998 USDT |
25,402.9983 SYS |
0.3108 USDT |
0.2976 USDT |
0.2994 USDT |
0.2980 USDT |
| 2024-03-29 |
0.2805 USDT |
27,366.3880 SYS |
0.2760 USDT |
0.2759 USDT |
0.2784 USDT |
0.2828 USDT |
| 2024-03-28 |
0.2770 USDT |
23,586.8381 SYS |
0.2810 USDT |
0.2802 USDT |
0.2829 USDT |
0.2886 USDT |
| 2024-03-27 |
0.2711 USDT |
31,250.6512 SYS |
0.2645 USDT |
0.2612 USDT |
0.2631 USDT |
0.2634 USDT |
| 2024-03-26 |
0.2868 USDT |
23,068.4884 SYS |
0.2808 USDT |
0.2774 USDT |
0.2804 USDT |
0.2802 USDT |
| 2024-03-25 |
0.2826 USDT |
15,323.4089 SYS |
0.2824 USDT |
0.2785 USDT |
0.2828 USDT |
0.2929 USDT |
| 2024-03-24 |
0.2731 USDT |
27,186.2891 SYS |
0.2744 USDT |
0.2715 USDT |
0.2750 USDT |
0.2808 USDT |
| 2024-03-23 |
0.2748 USDT |
22,824.2416 SYS |
0.2814 USDT |
0.2753 USDT |
0.2772 USDT |
0.2760 USDT |
| 2024-03-22 |
0.2523 USDT |
32,601.1809 SYS |
0.2437 USDT |
0.2435 USDT |
0.2497 USDT |
0.2504 USDT |
| 2024-03-21 |
0.2523 USDT |
29,078.6051 SYS |
0.2504 USDT |
0.2454 USDT |
0.2504 USDT |
0.2516 USDT |
| 2024-03-20 |
0.2291 USDT |
31,817.5559 SYS |
0.2236 USDT |
0.2233 USDT |
0.2316 USDT |
0.2460 USDT |
| 2024-03-19 |
0.2429 USDT |
35,374.3067 SYS |
0.2354 USDT |
0.2285 USDT |
0.2354 USDT |
0.2392 USDT |
| 2024-03-18 |
0.2640 USDT |
27,069.3691 SYS |
0.2517 USDT |
0.2503 USDT |
0.2522 USDT |
0.2558 USDT |
| 2024-03-17 |
0.2638 USDT |
30,188.1349 SYS |
0.2682 USDT |
0.2674 USDT |
0.2701 USDT |
0.2823 USDT |
| 2024-03-16 |
0.2862 USDT |
29,082.0922 SYS |
0.2754 USDT |
0.2552 USDT |
0.2629 USDT |
0.2607 USDT |
| 2024-03-15 |
0.2891 USDT |
26,361.1848 SYS |
0.2802 USDT |
0.2773 USDT |
0.2814 USDT |
0.2852 USDT |
| 2024-03-14 |
0.3238 USDT |
25,941.8028 SYS |
0.3176 USDT |
0.3028 USDT |
0.3099 USDT |
0.3128 USDT |
| 2024-03-13 |
0.3340 USDT |
19,128.9290 SYS |
0.3352 USDT |
0.3345 USDT |
0.3378 USDT |
0.3366 USDT |
| 2024-03-12 |
0.3174 USDT |
24,135.6959 SYS |
0.3106 USDT |
0.2918 USDT |
0.3028 USDT |
0.3341 USDT |
| 2024-03-11 |
0.3013 USDT |
23,650.7658 SYS |
0.3425 USDT |
0.3350 USDT |
0.3434 USDT |
0.3401 USDT |
| 2024-03-10 |
0.2706 USDT |
27,750.0529 SYS |
0.2718 USDT |
0.2704 USDT |
0.2741 USDT |
0.2733 USDT |
| 2024-03-09 |
0.2791 USDT |
24,433.8117 SYS |
0.2815 USDT |
0.2742 USDT |
0.2757 USDT |
0.2757 USDT |
| 2024-03-08 |
0.2491 USDT |
20,525.2819 SYS |
0.2502 USDT |
0.2423 USDT |
0.2467 USDT |
0.2513 USDT |
| 2024-03-07 |
0.2455 USDT |
28,249.3913 SYS |
0.2494 USDT |
0.2494 USDT |
0.2524 USDT |
0.2518 USDT |