Identifier on DigiFinex: sys_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0958 USDT |
69,001.1488 SYS |
0.0953 USDT |
0.0942 USDT |
0.0956 USDT |
0.0987 USDT |
| 2023-10-30 |
0.0921 USDT |
65,534.9407 SYS |
0.0895 USDT |
0.0895 USDT |
0.0926 USDT |
0.0938 USDT |
| 2023-10-29 |
0.0895 USDT |
77,394.0796 SYS |
0.0901 USDT |
0.0896 USDT |
0.0905 USDT |
0.0901 USDT |
| 2023-10-28 |
0.0885 USDT |
66,692.1020 SYS |
0.0900 USDT |
0.0873 USDT |
0.0897 USDT |
0.0891 USDT |
| 2023-10-27 |
0.0881 USDT |
71,206.4069 SYS |
0.0892 USDT |
0.0870 USDT |
0.0882 USDT |
0.0882 USDT |
| 2023-10-26 |
0.0886 USDT |
65,263.9643 SYS |
0.0873 USDT |
0.0869 USDT |
0.0879 USDT |
0.0880 USDT |
| 2023-10-25 |
0.0881 USDT |
74,738.0029 SYS |
0.0906 USDT |
0.0815 USDT |
0.0889 USDT |
0.0891 USDT |
| 2023-10-24 |
0.0882 USDT |
311,522.9782 SYS |
0.0824 USDT |
0.0813 USDT |
0.0836 USDT |
0.0874 USDT |
| 2023-10-23 |
0.0827 USDT |
60,419.2691 SYS |
0.0829 USDT |
0.0816 USDT |
0.0833 USDT |
0.0816 USDT |
| 2023-10-22 |
0.0824 USDT |
79,838.7719 SYS |
0.0817 USDT |
0.0816 USDT |
0.0820 USDT |
0.0818 USDT |
| 2023-10-21 |
0.0823 USDT |
59,820.6809 SYS |
0.0826 USDT |
0.0817 USDT |
0.0826 USDT |
0.0829 USDT |
| 2023-10-20 |
0.0819 USDT |
61,366.9726 SYS |
0.0817 USDT |
0.0817 USDT |
0.0825 USDT |
0.0817 USDT |
| 2023-10-19 |
0.0812 USDT |
71,428.6374 SYS |
0.0804 USDT |
0.0794 USDT |
0.0799 USDT |
0.0798 USDT |
| 2023-10-18 |
0.0814 USDT |
80,019.6407 SYS |
0.0805 USDT |
0.0803 USDT |
0.0810 USDT |
0.0809 USDT |
| 2023-10-17 |
0.0826 USDT |
78,308.3127 SYS |
0.0816 USDT |
0.0814 USDT |
0.0820 USDT |
0.0817 USDT |
| 2023-10-16 |
0.0828 USDT |
96,106.3113 SYS |
0.0830 USDT |
0.0824 USDT |
0.0831 USDT |
0.0829 USDT |
| 2023-10-15 |
0.0820 USDT |
69,687.3217 SYS |
0.0817 USDT |
0.0786 USDT |
0.0824 USDT |
0.0823 USDT |
| 2023-10-14 |
0.0812 USDT |
63,339.1320 SYS |
0.0820 USDT |
0.0807 USDT |
0.0820 USDT |
0.0809 USDT |
| 2023-10-13 |
0.0802 USDT |
86,487.7326 SYS |
0.0801 USDT |
0.0796 USDT |
0.0811 USDT |
0.0820 USDT |
| 2023-10-12 |
0.0802 USDT |
70,669.3474 SYS |
0.0793 USDT |
0.0792 USDT |
0.0795 USDT |
0.0795 USDT |
| 2023-10-11 |
0.0818 USDT |
90,011.8896 SYS |
0.0814 USDT |
0.0796 USDT |
0.0802 USDT |
0.0800 USDT |
| 2023-10-10 |
0.0825 USDT |
68,685.1213 SYS |
0.0818 USDT |
0.0814 USDT |
0.0826 USDT |
0.0821 USDT |
| 2023-10-09 |
0.0835 USDT |
73,419.2104 SYS |
0.0825 USDT |
0.0814 USDT |
0.0825 USDT |
0.0825 USDT |
| 2023-10-08 |
0.0857 USDT |
71,578.5609 SYS |
0.0858 USDT |
0.0843 USDT |
0.0857 USDT |
0.0845 USDT |
| 2023-10-07 |
0.0841 USDT |
80,186.3284 SYS |
0.0842 USDT |
0.0837 USDT |
0.0850 USDT |
0.0850 USDT |
| 2023-10-06 |
0.0838 USDT |
73,465.4190 SYS |
0.0842 USDT |
0.0834 USDT |
0.0841 USDT |
0.0837 USDT |
| 2023-10-05 |
0.0841 USDT |
67,893.3559 SYS |
0.0841 USDT |
0.0833 USDT |
0.0842 USDT |
0.0841 USDT |
| 2023-10-04 |
0.0847 USDT |
83,942.8418 SYS |
0.0845 USDT |
0.0832 USDT |
0.0845 USDT |
0.0840 USDT |
| 2023-10-03 |
0.0865 USDT |
75,696.1390 SYS |
0.0849 USDT |
0.0843 USDT |
0.0857 USDT |
0.0849 USDT |
| 2023-10-02 |
0.0886 USDT |
71,332.6518 SYS |
0.0883 USDT |
0.0868 USDT |
0.0879 USDT |
0.0875 USDT |
| 2023-10-01 |
0.0874 USDT |
59,693.5970 SYS |
0.0880 USDT |
0.0843 USDT |
0.0883 USDT |
0.0883 USDT |
| 2023-09-30 |
0.0868 USDT |
82,462.8490 SYS |
0.0863 USDT |
0.0854 USDT |
0.0867 USDT |
0.0860 USDT |
| 2023-09-29 |
0.0858 USDT |
82,122.6666 SYS |
0.0863 USDT |
0.0855 USDT |
0.0869 USDT |
0.0878 USDT |
| 2023-09-28 |
0.0846 USDT |
67,635.5730 SYS |
0.0850 USDT |
0.0832 USDT |
0.0851 USDT |
0.0850 USDT |
| 2023-09-27 |
0.0847 USDT |
75,143.9068 SYS |
0.0848 USDT |
0.0832 USDT |
0.0847 USDT |
0.0840 USDT |
| 2023-09-26 |
0.0854 USDT |
69,756.0019 SYS |
0.0853 USDT |
0.0832 USDT |
0.0848 USDT |
0.0836 USDT |
| 2023-09-25 |
0.0849 USDT |
70,773.4965 SYS |
0.0857 USDT |
0.0832 USDT |
0.0868 USDT |
0.0868 USDT |
| 2023-09-24 |
0.0839 USDT |
86,738.4092 SYS |
0.0832 USDT |
0.0831 USDT |
0.0840 USDT |
0.0835 USDT |
| 2023-09-23 |
0.0846 USDT |
68,733.2878 SYS |
0.0837 USDT |
0.0833 USDT |
0.0847 USDT |
0.0838 USDT |
| 2023-09-22 |
0.0848 USDT |
82,612.8939 SYS |
0.0849 USDT |
0.0838 USDT |
0.0853 USDT |
0.0850 USDT |
| 2023-09-21 |
0.0852 USDT |
65,212.1819 SYS |
0.0841 USDT |
0.0837 USDT |
0.0846 USDT |
0.0846 USDT |
| 2023-09-20 |
0.0860 USDT |
77,964.3122 SYS |
0.0855 USDT |
0.0842 USDT |
0.0866 USDT |
0.0856 USDT |
| 2023-09-19 |
0.0867 USDT |
63,201.9954 SYS |
0.0870 USDT |
0.0838 USDT |
0.0869 USDT |
0.0868 USDT |
| 2023-09-18 |
0.0860 USDT |
41,230.6532 SYS |
0.0867 USDT |
0.0865 USDT |
0.0868 USDT |
0.0869 USDT |
| 2023-09-17 |
0.0858 USDT |
22,480.6788 SYS |
0.0856 USDT |
0.0842 USDT |
0.0845 USDT |
0.0843 USDT |
| 2023-09-16 |
0.0872 USDT |
41,634.1741 SYS |
0.0871 USDT |
0.0871 USDT |
0.0875 USDT |
0.0876 USDT |
| 2023-09-15 |
0.0856 USDT |
35,412.8597 SYS |
0.0855 USDT |
0.0847 USDT |
0.0861 USDT |
0.0863 USDT |
| 2023-09-14 |
0.0849 USDT |
10,724.7082 SYS |
0.0858 USDT |
0.0851 USDT |
0.0858 USDT |
0.0861 USDT |
| 2023-09-13 |
0.0841 USDT |
38,673.0110 SYS |
0.0844 USDT |
0.0837 USDT |
0.0844 USDT |
0.0844 USDT |
| 2023-09-12 |
0.0841 USDT |
50,132.6764 SYS |
0.0846 USDT |
0.0845 USDT |
0.0848 USDT |
0.0848 USDT |