Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
4.5998 USDT |
6,078.9046 |
4.5632 USDT |
4.5493 USDT |
4.5748 USDT |
4.6000 USDT |
| 2024-05-04 |
4.6006 USDT |
7,939.6696 |
4.6225 USDT |
4.5976 USDT |
4.6162 USDT |
4.6159 USDT |
| 2024-05-03 |
4.4657 USDT |
5,623.2530 |
4.5317 USDT |
4.5277 USDT |
4.5474 USDT |
4.5743 USDT |
| 2024-05-02 |
4.3219 USDT |
1,066.3017 |
4.2820 USDT |
4.2578 USDT |
4.2820 USDT |
4.4165 USDT |
| 2024-05-01 |
4.4618 USDT |
0.0000 |
4.2820 USDT |
4.2820 USDT |
4.2820 USDT |
4.2820 USDT |
| 2024-04-30 |
4.5873 USDT |
6,107.0406 |
4.4521 USDT |
4.3576 USDT |
4.4338 USDT |
4.5183 USDT |
| 2024-04-29 |
4.6444 USDT |
5,062.9065 |
4.6459 USDT |
4.6161 USDT |
4.6361 USDT |
4.6367 USDT |
| 2024-04-28 |
4.7116 USDT |
7,095.0750 |
4.7219 USDT |
4.7163 USDT |
4.7375 USDT |
4.7488 USDT |
| 2024-04-27 |
4.6495 USDT |
4,193.6145 |
4.6080 USDT |
4.6080 USDT |
4.6665 USDT |
4.6667 USDT |
| 2024-04-26 |
4.7578 USDT |
4,580.0348 |
4.7018 USDT |
4.6911 USDT |
4.7085 USDT |
4.7203 USDT |
| 2024-04-25 |
4.7635 USDT |
5,142.7146 |
4.7530 USDT |
4.7223 USDT |
4.7642 USDT |
4.8236 USDT |
| 2024-04-24 |
4.7540 USDT |
5,282.7294 |
4.7270 USDT |
4.6533 USDT |
4.7199 USDT |
4.7932 USDT |
| 2024-04-23 |
4.7502 USDT |
8,104.7539 |
4.7640 USDT |
4.7451 USDT |
4.7759 USDT |
4.7552 USDT |
| 2024-04-22 |
4.6499 USDT |
4,596.8548 |
4.6683 USDT |
4.6390 USDT |
4.6760 USDT |
4.6904 USDT |
| 2024-04-21 |
4.5108 USDT |
6,344.9872 |
4.4714 USDT |
4.4702 USDT |
4.4985 USDT |
4.5510 USDT |
| 2024-04-20 |
4.3965 USDT |
6,103.9934 |
4.4472 USDT |
4.4255 USDT |
4.4633 USDT |
4.4814 USDT |
| 2024-04-19 |
4.3318 USDT |
5,930.2940 |
4.3963 USDT |
4.3454 USDT |
4.3921 USDT |
4.3932 USDT |
| 2024-04-18 |
4.2745 USDT |
5,839.4960 |
4.3067 USDT |
4.2821 USDT |
4.3106 USDT |
4.3229 USDT |
| 2024-04-17 |
4.2105 USDT |
6,883.3332 |
4.0815 USDT |
4.0804 USDT |
4.1650 USDT |
4.1939 USDT |
| 2024-04-16 |
4.0466 USDT |
6,540.2008 |
4.0929 USDT |
4.0150 USDT |
4.1205 USDT |
4.1924 USDT |
| 2024-04-15 |
4.1534 USDT |
7,372.4338 |
4.1025 USDT |
3.9990 USDT |
4.0748 USDT |
4.0565 USDT |
| 2024-04-14 |
4.0383 USDT |
7,019.8915 |
4.0135 USDT |
3.9433 USDT |
4.0510 USDT |
4.0373 USDT |
| 2024-04-13 |
4.2386 USDT |
6,961.4049 |
4.2318 USDT |
3.7801 USDT |
3.9564 USDT |
4.0964 USDT |
| 2024-04-12 |
4.4814 USDT |
7,096.7276 |
4.4901 USDT |
4.2062 USDT |
4.3143 USDT |
4.3123 USDT |
| 2024-04-11 |
4.4364 USDT |
4,821.3859 |
4.4179 USDT |
4.3861 USDT |
4.4241 USDT |
4.4315 USDT |
| 2024-04-10 |
4.3268 USDT |
6,224.1409 |
4.4331 USDT |
4.3915 USDT |
4.4373 USDT |
4.4681 USDT |
| 2024-04-09 |
4.2665 USDT |
6,536.8514 |
4.2329 USDT |
4.2087 USDT |
4.2413 USDT |
4.2605 USDT |
| 2024-04-08 |
4.3069 USDT |
6,457.4030 |
4.3303 USDT |
4.2999 USDT |
4.3200 USDT |
4.3174 USDT |
| 2024-04-07 |
4.2940 USDT |
5,968.8665 |
4.2712 USDT |
4.2376 USDT |
4.2641 USDT |
4.2809 USDT |
| 2024-04-06 |
4.2644 USDT |
7,721.6396 |
4.2570 USDT |
4.2524 USDT |
4.2847 USDT |
4.2829 USDT |
| 2024-04-05 |
4.2478 USDT |
6,532.6947 |
4.2760 USDT |
4.2353 USDT |
4.2639 USDT |
4.2591 USDT |
| 2024-04-04 |
4.2741 USDT |
6,868.7241 |
4.3481 USDT |
4.2540 USDT |
4.2868 USDT |
4.2782 USDT |
| 2024-04-03 |
4.0834 USDT |
9,838.8685 |
4.0541 USDT |
4.0359 USDT |
4.0938 USDT |
4.0809 USDT |
| 2024-04-02 |
4.1054 USDT |
8,013.7605 |
4.0701 USDT |
4.0543 USDT |
4.0811 USDT |
4.0829 USDT |
| 2024-04-01 |
4.3815 USDT |
12,041.9910 |
4.3118 USDT |
4.1702 USDT |
4.2050 USDT |
4.2136 USDT |
| 2024-03-31 |
4.3196 USDT |
7,141.8793 |
4.5437 USDT |
4.5231 USDT |
4.5339 USDT |
4.5560 USDT |
| 2024-03-30 |
4.2327 USDT |
8,832.5628 |
4.2149 USDT |
4.2084 USDT |
4.2224 USDT |
4.2223 USDT |
| 2024-03-29 |
4.2079 USDT |
8,189.2766 |
4.2567 USDT |
4.2472 USDT |
4.2688 USDT |
4.3007 USDT |
| 2024-03-28 |
4.0569 USDT |
9,474.0884 |
4.0806 USDT |
4.0410 USDT |
4.0522 USDT |
4.0477 USDT |
| 2024-03-27 |
4.0089 USDT |
10,035.3211 |
3.9748 USDT |
3.9355 USDT |
3.9687 USDT |
3.9973 USDT |
| 2024-03-26 |
4.0873 USDT |
8,242.3150 |
4.0298 USDT |
3.9836 USDT |
4.0194 USDT |
4.0233 USDT |
| 2024-03-25 |
4.0382 USDT |
9,570.4762 |
4.0194 USDT |
3.9991 USDT |
4.0523 USDT |
4.1319 USDT |
| 2024-03-24 |
3.8769 USDT |
6,237.3767 |
3.8964 USDT |
3.8953 USDT |
3.9198 USDT |
3.9759 USDT |
| 2024-03-23 |
3.8698 USDT |
8,734.6208 |
3.9149 USDT |
3.8809 USDT |
3.8980 USDT |
3.8889 USDT |
| 2024-03-22 |
3.9105 USDT |
11,953.6054 |
3.8568 USDT |
3.7296 USDT |
3.7630 USDT |
3.7473 USDT |
| 2024-03-21 |
3.8608 USDT |
13,781.6475 |
3.8834 USDT |
3.7897 USDT |
3.8424 USDT |
3.8392 USDT |
| 2024-03-20 |
3.6238 USDT |
10,815.8139 |
3.6797 USDT |
3.5127 USDT |
3.6187 USDT |
3.7815 USDT |
| 2024-03-19 |
3.6767 USDT |
12,436.1405 |
3.5934 USDT |
3.5545 USDT |
3.6401 USDT |
3.6175 USDT |
| 2024-03-18 |
3.9179 USDT |
6,748.8815 |
3.8215 USDT |
3.7955 USDT |
3.8430 USDT |
3.8674 USDT |
| 2024-03-17 |
4.0115 USDT |
11,641.1893 |
4.0686 USDT |
3.9825 USDT |
4.0281 USDT |
4.0280 USDT |