Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
4.2090 USDT |
9,606.5383 |
4.1588 USDT |
4.0334 USDT |
4.1066 USDT |
4.0990 USDT |
| 2024-03-15 |
4.0862 USDT |
8,870.1042 |
4.0436 USDT |
3.9643 USDT |
4.0808 USDT |
4.2356 USDT |
| 2024-03-14 |
4.2113 USDT |
10,126.4700 |
4.1206 USDT |
3.9561 USDT |
4.1074 USDT |
4.1864 USDT |
| 2024-03-13 |
3.8742 USDT |
9,666.8343 |
4.1378 USDT |
4.0235 USDT |
4.0913 USDT |
4.1265 USDT |
| 2024-03-12 |
3.7477 USDT |
28,773.9784 |
3.8148 USDT |
3.6676 USDT |
3.7819 USDT |
3.7810 USDT |
| 2024-03-11 |
3.6696 USDT |
26,403.1636 |
3.6479 USDT |
3.6452 USDT |
3.6591 USDT |
3.6759 USDT |
| 2024-03-10 |
3.5723 USDT |
29,902.5783 |
3.6996 USDT |
3.6507 USDT |
3.7198 USDT |
3.7318 USDT |
| 2024-03-09 |
3.4217 USDT |
32,347.2510 |
3.3935 USDT |
3.3931 USDT |
3.4072 USDT |
3.4434 USDT |
| 2024-03-08 |
3.3382 USDT |
31,635.1000 |
3.4280 USDT |
3.2750 USDT |
3.3697 USDT |
3.3907 USDT |
| 2024-03-07 |
3.1347 USDT |
26,522.3011 |
3.2197 USDT |
3.1441 USDT |
3.2541 USDT |
3.3388 USDT |
| 2024-03-06 |
3.0472 USDT |
5,633.4834 |
3.0322 USDT |
3.0251 USDT |
3.0310 USDT |
3.0307 USDT |
| 2024-03-05 |
3.1144 USDT |
17,562.6979 |
3.1200 USDT |
3.0751 USDT |
3.0832 USDT |
3.0751 USDT |
| 2024-03-04 |
3.1197 USDT |
3,968.4857 |
3.1209 USDT |
3.1094 USDT |
3.1136 USDT |
3.1127 USDT |
| 2024-03-03 |
3.1189 USDT |
4,374.3735 |
3.1187 USDT |
3.1124 USDT |
3.1223 USDT |
3.1219 USDT |
| 2024-03-02 |
3.1175 USDT |
4,959.6716 |
3.1098 USDT |
3.1094 USDT |
3.1230 USDT |
3.1208 USDT |
| 2024-03-01 |
3.1087 USDT |
4,238.4163 |
3.1099 USDT |
3.1094 USDT |
3.1231 USDT |
3.1158 USDT |
| 2024-02-29 |
3.0899 USDT |
4,356.9820 |
3.0761 USDT |
3.0751 USDT |
3.0831 USDT |
3.0814 USDT |
| 2024-02-28 |
3.1152 USDT |
4,758.6308 |
3.1204 USDT |
3.1148 USDT |
3.1213 USDT |
3.1228 USDT |
| 2024-02-27 |
3.0165 USDT |
3,720.0693 |
3.0750 USDT |
3.0626 USDT |
3.0778 USDT |
3.1178 USDT |
| 2024-02-26 |
2.9485 USDT |
4,457.2823 |
2.9528 USDT |
2.9381 USDT |
2.9528 USDT |
2.9481 USDT |
| 2024-02-25 |
2.9436 USDT |
4,651.1456 |
2.9523 USDT |
2.9377 USDT |
2.9526 USDT |
2.9385 USDT |
| 2024-02-24 |
2.9427 USDT |
4,027.9998 |
2.9384 USDT |
2.9376 USDT |
2.9514 USDT |
2.9417 USDT |
| 2024-02-23 |
2.9661 USDT |
4,253.6592 |
2.9404 USDT |
2.9376 USDT |
2.9417 USDT |
2.9400 USDT |
| 2024-02-22 |
2.9897 USDT |
4,128.2599 |
2.9762 USDT |
2.9751 USDT |
2.9904 USDT |
2.9827 USDT |
| 2024-02-21 |
2.9965 USDT |
4,895.2584 |
3.0049 USDT |
3.0000 USDT |
3.0082 USDT |
3.0008 USDT |
| 2024-02-20 |
2.9854 USDT |
3,288.9466 |
2.9819 USDT |
2.9751 USDT |
2.9848 USDT |
2.9829 USDT |
| 2024-02-19 |
3.0301 USDT |
3,185.5866 |
3.0253 USDT |
3.0251 USDT |
3.0266 USDT |
3.0253 USDT |
| 2024-02-18 |
3.0306 USDT |
5,076.1810 |
3.0377 USDT |
3.0251 USDT |
3.0294 USDT |
3.0274 USDT |
| 2024-02-17 |
3.0429 USDT |
4,635.7146 |
3.0315 USDT |
3.0251 USDT |
3.0303 USDT |
3.0303 USDT |
| 2024-02-16 |
3.0712 USDT |
4,718.8465 |
3.0698 USDT |
3.0626 USDT |
3.0745 USDT |
3.0736 USDT |
| 2024-02-15 |
3.0915 USDT |
4,043.7360 |
3.0993 USDT |
3.0671 USDT |
3.0740 USDT |
3.0672 USDT |
| 2024-02-14 |
2.8794 USDT |
4,504.8154 |
3.0952 USDT |
3.0876 USDT |
3.0917 USDT |
3.0916 USDT |
| 2024-02-13 |
2.7571 USDT |
4,492.0872 |
2.7376 USDT |
2.7376 USDT |
2.7439 USDT |
2.7376 USDT |
| 2024-02-12 |
2.7600 USDT |
4,635.3923 |
2.7602 USDT |
2.7598 USDT |
2.7619 USDT |
2.7598 USDT |
| 2024-02-11 |
1.0000 USDT |
0.0000 |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
| 2024-02-10 |
1.0000 USDT |
0.0000 |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
| 2024-02-09 |
1.0000 USDT |
0.0000 |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |