Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.7125 USDT |
128,282.2696 |
0.7170 USDT |
0.7114 USDT |
0.7180 USDT |
0.7114 USDT |
| 2023-07-22 |
0.7111 USDT |
180,910.4065 |
0.7106 USDT |
0.7036 USDT |
0.7116 USDT |
0.7114 USDT |
| 2023-07-21 |
0.7119 USDT |
128,275.9915 |
0.7112 USDT |
0.7069 USDT |
0.7084 USDT |
0.7084 USDT |
| 2023-07-20 |
0.7121 USDT |
143,899.1641 |
0.7112 USDT |
0.7099 USDT |
0.7136 USDT |
0.7149 USDT |
| 2023-07-19 |
0.7145 USDT |
69,017.5898 |
0.7146 USDT |
0.7110 USDT |
0.7142 USDT |
0.7132 USDT |
| 2023-07-18 |
0.7101 USDT |
155,589.7558 |
0.7118 USDT |
0.7057 USDT |
0.7117 USDT |
0.7073 USDT |
| 2023-07-17 |
0.7127 USDT |
136,635.2392 |
0.7120 USDT |
0.7059 USDT |
0.7098 USDT |
0.7097 USDT |
| 2023-07-16 |
0.7120 USDT |
128,108.3209 |
0.7112 USDT |
0.7097 USDT |
0.7154 USDT |
0.7167 USDT |
| 2023-07-15 |
0.7122 USDT |
113,516.9459 |
0.7072 USDT |
0.7061 USDT |
0.7137 USDT |
0.7130 USDT |
| 2023-07-14 |
0.7196 USDT |
117,044.3013 |
0.7089 USDT |
0.7089 USDT |
0.7118 USDT |
0.7125 USDT |
| 2023-07-13 |
0.7364 USDT |
132,652.3383 |
0.7553 USDT |
0.7534 USDT |
0.7590 USDT |
0.7589 USDT |
| 2023-07-12 |
0.7274 USDT |
116,850.3970 |
0.7246 USDT |
0.7245 USDT |
0.7265 USDT |
0.7265 USDT |
| 2023-07-11 |
0.7278 USDT |
116,170.7950 |
0.7286 USDT |
0.7268 USDT |
0.7276 USDT |
0.7275 USDT |
| 2023-07-10 |
0.7272 USDT |
165,397.4652 |
0.7286 USDT |
0.6546 USDT |
0.7322 USDT |
0.7312 USDT |
| 2023-07-09 |
0.7262 USDT |
84,468.2991 |
0.7256 USDT |
0.7184 USDT |
0.7233 USDT |
0.7257 USDT |
| 2023-07-08 |
0.7268 USDT |
141,188.7616 |
0.7282 USDT |
0.7127 USDT |
0.7172 USDT |
0.7208 USDT |
| 2023-07-07 |
0.7237 USDT |
117,668.1840 |
0.7195 USDT |
0.7160 USDT |
0.7197 USDT |
0.7272 USDT |
| 2023-07-06 |
0.7250 USDT |
113,626.6248 |
0.7550 USDT |
0.7533 USDT |
0.7573 USDT |
0.7581 USDT |
| 2023-07-05 |
0.7888 USDT |
115,492.9531 |
0.7885 USDT |
0.7884 USDT |
0.7930 USDT |
0.7928 USDT |
| 2023-07-04 |
0.7909 USDT |
149,761.5359 |
0.7842 USDT |
0.7838 USDT |
0.7865 USDT |
0.7872 USDT |
| 2023-07-03 |
0.9070 USDT |
102,731.4175 |
0.8017 USDT |
0.7986 USDT |
0.8025 USDT |
0.8023 USDT |
| 2023-07-02 |
0.9507 USDT |
283,489.8067 |
0.9476 USDT |
0.9397 USDT |
0.9454 USDT |
0.9450 USDT |
| 2023-07-01 |
0.9523 USDT |
214,637.9626 |
0.9522 USDT |
0.9417 USDT |
0.9486 USDT |
0.9494 USDT |
| 2023-06-30 |
0.9531 USDT |
336,638.2093 |
0.9514 USDT |
0.9500 USDT |
0.9553 USDT |
0.9560 USDT |
| 2023-06-29 |
0.9549 USDT |
111,621.8530 |
0.9601 USDT |
0.9497 USDT |
0.9601 USDT |
0.9599 USDT |
| 2023-06-28 |
0.9634 USDT |
351,668.2045 |
0.9701 USDT |
0.9000 USDT |
0.9043 USDT |
0.9486 USDT |
| 2023-06-27 |
0.9847 USDT |
110,831.7183 |
0.9833 USDT |
0.9666 USDT |
0.9836 USDT |
0.9848 USDT |
| 2023-06-26 |
0.9852 USDT |
192,254.2476 |
0.9883 USDT |
0.9821 USDT |
0.9845 USDT |
0.9845 USDT |
| 2023-06-25 |
1.2780 USDT |
87,960.6127 |
1.0516 USDT |
0.9681 USDT |
0.9763 USDT |
1.0147 USDT |
| 2023-06-24 |
1.3264 USDT |
222,878.0419 |
1.3244 USDT |
1.3182 USDT |
1.3250 USDT |
1.3284 USDT |
| 2023-06-23 |
1.3300 USDT |
72,463.0104 |
1.3266 USDT |
1.3229 USDT |
1.3294 USDT |
1.3317 USDT |
| 2023-06-22 |
1.3301 USDT |
167,489.1293 |
1.3298 USDT |
1.3241 USDT |
1.3259 USDT |
1.3267 USDT |
| 2023-06-21 |
1.3425 USDT |
144,357.6146 |
1.3373 USDT |
1.3297 USDT |
1.3340 USDT |
1.3328 USDT |
| 2023-06-20 |
1.3435 USDT |
76,913.8772 |
1.3248 USDT |
1.3202 USDT |
1.3279 USDT |
1.3389 USDT |
| 2023-06-19 |
1.3698 USDT |
160,241.9213 |
1.3489 USDT |
1.3360 USDT |
1.3458 USDT |
1.3484 USDT |
| 2023-06-18 |
1.4244 USDT |
94,098.5176 |
1.3987 USDT |
1.3896 USDT |
1.3953 USDT |
1.3984 USDT |
| 2023-06-17 |
1.4538 USDT |
154,752.1978 |
1.4545 USDT |
1.4060 USDT |
1.4408 USDT |
1.4289 USDT |
| 2023-06-16 |
1.5107 USDT |
56,043.9174 |
1.4520 USDT |
1.4505 USDT |
1.4572 USDT |
1.4561 USDT |
| 2023-06-15 |
1.8296 USDT |
82,883.0679 |
1.7968 USDT |
1.7590 USDT |
1.7948 USDT |
1.7932 USDT |
| 2023-06-14 |
1.8637 USDT |
165,145.2886 |
1.8336 USDT |
1.8335 USDT |
1.8373 USDT |
1.8406 USDT |
| 2023-06-13 |
1.7896 USDT |
171,140.0002 |
1.8150 USDT |
1.8148 USDT |
1.8151 USDT |
1.8231 USDT |
| 2023-06-12 |
1.7698 USDT |
578,440.9200 |
1.7659 USDT |
1.7520 USDT |
1.7630 USDT |
1.7777 USDT |
| 2023-06-11 |
1.7703 USDT |
489,202.9824 |
1.7667 USDT |
1.7557 USDT |
1.7624 USDT |
1.7654 USDT |
| 2023-06-10 |
1.7679 USDT |
542,923.4071 |
1.7663 USDT |
1.7475 USDT |
1.7640 USDT |
1.7667 USDT |
| 2023-06-09 |
1.7816 USDT |
769,522.4864 |
1.8595 USDT |
1.7001 USDT |
1.7638 USDT |
1.7659 USDT |
| 2023-06-08 |
1.9321 USDT |
592,393.6786 |
1.9679 USDT |
1.8586 USDT |
1.8900 USDT |
1.8586 USDT |
| 2023-06-07 |
1.9709 USDT |
680,569.5213 |
1.9777 USDT |
1.9589 USDT |
1.9622 USDT |
1.9677 USDT |
| 2023-06-06 |
2.0167 USDT |
938,477.5750 |
2.0345 USDT |
1.9577 USDT |
1.9644 USDT |
1.9769 USDT |
| 2023-06-05 |
2.0246 USDT |
880,008.4274 |
2.0208 USDT |
1.9838 USDT |
2.0178 USDT |
2.0341 USDT |
| 2023-06-04 |
2.0364 USDT |
610,293.4987 |
2.0433 USDT |
2.0198 USDT |
2.0224 USDT |
2.0208 USDT |