Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-11 |
0.6060 USDT |
681,304.2000 |
0.5990 USDT |
0.5914 USDT |
0.5952 USDT |
0.5963 USDT |
| 2024-05-10 |
0.6192 USDT |
1,875,466.9000 |
0.6032 USDT |
0.5875 USDT |
0.5955 USDT |
0.5940 USDT |
| 2024-05-09 |
0.6150 USDT |
1,347,092.8000 |
0.6232 USDT |
0.6144 USDT |
0.6204 USDT |
0.6387 USDT |
| 2024-05-08 |
0.6305 USDT |
1,914,859.7000 |
0.6266 USDT |
0.6022 USDT |
0.6096 USDT |
0.6049 USDT |
| 2024-05-07 |
0.6462 USDT |
2,082,903.4000 |
0.6349 USDT |
0.6334 USDT |
0.6438 USDT |
0.6427 USDT |
| 2024-05-06 |
0.6722 USDT |
2,103,336.3000 |
0.6578 USDT |
0.6392 USDT |
0.6465 USDT |
0.6458 USDT |
| 2024-05-05 |
0.6844 USDT |
1,311,832.5000 |
0.6794 USDT |
0.6703 USDT |
0.6762 USDT |
0.6745 USDT |
| 2024-05-04 |
0.7419 USDT |
3,627,593.6000 |
0.7364 USDT |
0.7218 USDT |
0.7346 USDT |
0.7390 USDT |
| 2024-05-03 |
0.7313 USDT |
2,197,213.3000 |
0.7246 USDT |
0.7189 USDT |
0.7333 USDT |
0.7424 USDT |
| 2024-05-02 |
0.7191 USDT |
7,549,797.9000 |
0.7600 USDT |
0.7073 USDT |
0.7322 USDT |
0.7264 USDT |
| 2024-05-01 |
0.6431 USDT |
6,509,056.9000 |
0.6389 USDT |
0.6332 USDT |
0.6507 USDT |
0.6857 USDT |
| 2024-04-30 |
0.6429 USDT |
4,575,935.7000 |
0.6371 USDT |
0.5778 USDT |
0.5894 USDT |
0.5832 USDT |
| 2024-04-29 |
0.6428 USDT |
2,948,152.6000 |
0.6686 USDT |
0.6426 USDT |
0.6539 USDT |
0.6442 USDT |
| 2024-04-28 |
0.6260 USDT |
4,327,430.5000 |
0.6006 USDT |
0.5969 USDT |
0.6025 USDT |
0.6458 USDT |
| 2024-04-27 |
0.5883 USDT |
1,363,337.7000 |
0.6099 USDT |
0.6025 USDT |
0.6080 USDT |
0.6094 USDT |
| 2024-04-26 |
0.6132 USDT |
1,154,162.2000 |
0.5913 USDT |
0.5825 USDT |
0.5966 USDT |
0.5827 USDT |
| 2024-04-25 |
0.6057 USDT |
13,141,274.4000 |
0.5671 USDT |
0.5667 USDT |
0.5947 USDT |
0.6557 USDT |
| 2024-04-24 |
0.5806 USDT |
1,030,193.5000 |
0.5538 USDT |
0.5429 USDT |
0.5514 USDT |
0.5490 USDT |
| 2024-04-23 |
0.6171 USDT |
2,512,932.4000 |
0.5937 USDT |
0.5925 USDT |
0.5987 USDT |
0.6080 USDT |
| 2024-04-22 |
0.6366 USDT |
1,212,126.8000 |
0.6260 USDT |
0.6208 USDT |
0.6349 USDT |
0.6330 USDT |
| 2024-04-21 |
0.6318 USDT |
897,536.7000 |
0.6119 USDT |
0.6071 USDT |
0.6121 USDT |
0.6117 USDT |
| 2024-04-20 |
0.6125 USDT |
2,362,706.3000 |
0.6399 USDT |
0.6368 USDT |
0.6539 USDT |
0.6510 USDT |
| 2024-04-19 |
0.5900 USDT |
3,091,265.6000 |
0.6067 USDT |
0.5887 USDT |
0.6024 USDT |
0.6021 USDT |
| 2024-04-18 |
0.5726 USDT |
1,501,244.3000 |
0.5739 USDT |
0.5690 USDT |
0.5822 USDT |
0.5932 USDT |
| 2024-04-17 |
0.5806 USDT |
3,676,644.5000 |
0.5691 USDT |
0.5401 USDT |
0.5619 USDT |
0.5773 USDT |
| 2024-04-16 |
0.6033 USDT |
2,271,921.9000 |
0.5832 USDT |
0.5658 USDT |
0.5886 USDT |
0.5952 USDT |
| 2024-04-15 |
0.6643 USDT |
2,220,142.3000 |
0.6434 USDT |
0.6068 USDT |
0.6343 USDT |
0.6328 USDT |
| 2024-04-14 |
0.6125 USDT |
4,712,113.4000 |
0.6482 USDT |
0.6008 USDT |
0.6424 USDT |
0.6439 USDT |
| 2024-04-13 |
0.6012 USDT |
1,424,449.2000 |
0.6257 USDT |
0.5585 USDT |
0.5904 USDT |
0.5894 USDT |
| 2024-04-12 |
0.7076 USDT |
10,828,873.2000 |
0.6999 USDT |
0.5033 USDT |
0.6066 USDT |
0.5927 USDT |
| 2024-04-11 |
0.7955 USDT |
2,558,855.0000 |
0.7711 USDT |
0.7600 USDT |
0.7743 USDT |
0.7826 USDT |
| 2024-04-10 |
0.8347 USDT |
4,825,084.0000 |
0.8133 USDT |
0.7928 USDT |
0.8105 USDT |
0.8190 USDT |
| 2024-04-09 |
0.9130 USDT |
3,387,740.0000 |
0.8752 USDT |
0.8353 USDT |
0.8575 USDT |
0.8478 USDT |
| 2024-04-08 |
1.0027 USDT |
5,981,502.6000 |
1.0250 USDT |
0.9801 USDT |
1.0038 USDT |
1.0024 USDT |
| 2024-04-07 |
1.0476 USDT |
3,814,077.6000 |
1.0292 USDT |
0.9868 USDT |
1.0096 USDT |
1.0071 USDT |
| 2024-04-06 |
1.0296 USDT |
9,850,752.8000 |
1.0398 USDT |
1.0052 USDT |
1.0367 USDT |
1.0733 USDT |
| 2024-04-05 |
1.0015 USDT |
7,094,238.7800 |
0.9750 USDT |
0.9220 USDT |
0.9492 USDT |
0.9485 USDT |
| 2024-04-04 |
1.2089 USDT |
11,735,109.2300 |
1.1607 USDT |
1.0347 USDT |
1.0822 USDT |
1.0792 USDT |
| 2024-04-03 |
1.4066 USDT |
19,785,050.7200 |
1.5306 USDT |
1.2653 USDT |
1.3234 USDT |
1.3917 USDT |