Identifier on DigiFinex: sys_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.2450 USDT |
30,245.9685 SYS |
0.2451 USDT |
0.2384 USDT |
0.2411 USDT |
0.2417 USDT |
| 2024-03-05 |
0.2495 USDT |
28,597.6649 SYS |
0.2476 USDT |
0.2290 USDT |
0.2366 USDT |
0.2321 USDT |
| 2024-03-04 |
0.2553 USDT |
25,369.0633 SYS |
0.2522 USDT |
0.2452 USDT |
0.2488 USDT |
0.2452 USDT |
| 2024-03-03 |
0.2613 USDT |
20,729.4075 SYS |
0.2846 USDT |
0.2654 USDT |
0.2704 USDT |
0.2686 USDT |
| 2024-03-02 |
0.1967 USDT |
42,197.4300 SYS |
0.1851 USDT |
0.1849 USDT |
0.1911 USDT |
0.2333 USDT |
| 2024-03-01 |
0.1873 USDT |
39,164.8125 SYS |
0.1937 USDT |
0.1899 USDT |
0.1913 USDT |
0.1963 USDT |
| 2024-02-29 |
0.1885 USDT |
44,859.0218 SYS |
0.1803 USDT |
0.1797 USDT |
0.1824 USDT |
0.1831 USDT |
| 2024-02-28 |
0.1768 USDT |
37,975.7441 SYS |
0.1877 USDT |
0.1808 USDT |
0.1888 USDT |
0.1956 USDT |
| 2024-02-27 |
0.1595 USDT |
41,030.2415 SYS |
0.1590 USDT |
0.1573 USDT |
0.1591 USDT |
0.1606 USDT |
| 2024-02-26 |
0.1440 USDT |
6,493.8212 SYS |
0.1469 USDT |
0.1413 USDT |
0.1470 USDT |
0.1418 USDT |
| 2024-02-25 |
0.1415 USDT |
14,007.2862 SYS |
0.1411 USDT |
0.1394 USDT |
0.1413 USDT |
0.1482 USDT |
| 2024-02-24 |
0.1412 USDT |
6,807.8094 SYS |
0.1419 USDT |
0.1395 USDT |
0.1422 USDT |
0.1422 USDT |
| 2024-02-23 |
0.1412 USDT |
6,277.5351 SYS |
0.1416 USDT |
0.1395 USDT |
0.1422 USDT |
0.1414 USDT |
| 2024-02-22 |
0.1411 USDT |
7,275.9690 SYS |
0.1397 USDT |
0.1394 USDT |
0.1424 USDT |
0.1397 USDT |
| 2024-02-21 |
0.1403 USDT |
43,067.5005 SYS |
0.1333 USDT |
0.1283 USDT |
0.1405 USDT |
0.1398 USDT |
| 2024-02-20 |
0.1389 USDT |
28,910.9089 SYS |
0.1398 USDT |
0.1274 USDT |
0.1433 USDT |
0.1418 USDT |
| 2024-02-19 |
0.1397 USDT |
42,460.3516 SYS |
0.1376 USDT |
0.1372 USDT |
0.1383 USDT |
0.1381 USDT |
| 2024-02-18 |
0.1373 USDT |
61,235.3601 SYS |
0.1378 USDT |
0.1376 USDT |
0.1387 USDT |
0.1388 USDT |
| 2024-02-17 |
0.1362 USDT |
48,885.4970 SYS |
0.1346 USDT |
0.1341 USDT |
0.1349 USDT |
0.1354 USDT |
| 2024-02-16 |
0.1390 USDT |
48,164.9987 SYS |
0.1366 USDT |
0.1360 USDT |
0.1375 USDT |
0.1390 USDT |
| 2024-02-15 |
0.1383 USDT |
48,220.8723 SYS |
0.1417 USDT |
0.1380 USDT |
0.1396 USDT |
0.1393 USDT |
| 2024-02-14 |
0.1325 USDT |
46,122.3399 SYS |
0.1340 USDT |
0.1251 USDT |
0.1343 USDT |
0.1332 USDT |
| 2024-02-13 |
0.1289 USDT |
55,978.2303 SYS |
0.1270 USDT |
0.1265 USDT |
0.1281 USDT |
0.1304 USDT |
| 2024-02-12 |
0.1273 USDT |
43,429.5182 SYS |
0.1294 USDT |
0.1275 USDT |
0.1288 USDT |
0.1287 USDT |
| 2024-02-11 |
0.1284 USDT |
51,966.6325 SYS |
0.1276 USDT |
0.1269 USDT |
0.1285 USDT |
0.1281 USDT |
| 2024-02-10 |
0.1264 USDT |
52,934.6540 SYS |
0.1271 USDT |
0.1268 USDT |
0.1278 USDT |
0.1280 USDT |
| 2024-02-09 |
0.1224 USDT |
56,879.6024 SYS |
0.1241 USDT |
0.1240 USDT |
0.1245 USDT |
0.1259 USDT |
| 2024-02-08 |
0.1182 USDT |
64,197.8332 SYS |
0.1194 USDT |
0.1188 USDT |
0.1195 USDT |
0.1194 USDT |
| 2024-02-07 |
0.1157 USDT |
60,521.9047 SYS |
0.1167 USDT |
0.1162 USDT |
0.1171 USDT |
0.1171 USDT |
| 2024-02-06 |
0.1139 USDT |
59,809.8392 SYS |
0.1131 USDT |
0.1130 USDT |
0.1138 USDT |
0.1141 USDT |
| 2024-02-05 |
0.1141 USDT |
48,105.7142 SYS |
0.1166 USDT |
0.1138 USDT |
0.1154 USDT |
0.1151 USDT |
| 2024-02-04 |
0.1163 USDT |
71,862.2732 SYS |
0.1163 USDT |
0.1102 USDT |
0.1138 USDT |
0.1134 USDT |
| 2024-02-03 |
0.1212 USDT |
59,946.4337 SYS |
0.1218 USDT |
0.1203 USDT |
0.1215 USDT |
0.1205 USDT |
| 2024-02-02 |
0.1196 USDT |
55,217.2042 SYS |
0.1211 USDT |
0.1162 USDT |
0.1209 USDT |
0.1220 USDT |
| 2024-02-01 |
0.1178 USDT |
48,984.7292 SYS |
0.1194 USDT |
0.1175 USDT |
0.1185 USDT |
0.1186 USDT |
| 2024-01-31 |
0.1227 USDT |
48,883.5430 SYS |
0.1213 USDT |
0.1175 USDT |
0.1189 USDT |
0.1179 USDT |
| 2024-01-30 |
0.1245 USDT |
54,602.4393 SYS |
0.1238 USDT |
0.1237 USDT |
0.1250 USDT |
0.1253 USDT |
| 2024-01-29 |
0.1241 USDT |
59,323.5349 SYS |
0.1251 USDT |
0.1238 USDT |
0.1251 USDT |
0.1240 USDT |
| 2024-01-28 |
0.1243 USDT |
59,527.8249 SYS |
0.1266 USDT |
0.1243 USDT |
0.1264 USDT |
0.1246 USDT |
| 2024-01-27 |
0.1188 USDT |
61,480.8066 SYS |
0.1192 USDT |
0.1184 USDT |
0.1195 USDT |
0.1212 USDT |