Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.3962 USDT |
1,237,711.1000 |
0.3992 USDT |
0.3958 USDT |
0.4037 USDT |
0.4036 USDT |
| 2024-12-05 |
0.3812 USDT |
3,918,431.3000 |
0.3870 USDT |
0.3855 USDT |
0.3972 USDT |
0.3959 USDT |
| 2024-12-04 |
0.3688 USDT |
5,691,075.3000 |
0.3727 USDT |
0.3592 USDT |
0.3744 USDT |
0.3790 USDT |
| 2024-12-03 |
0.3372 USDT |
561,929.5000 |
0.3313 USDT |
0.3304 USDT |
0.3369 USDT |
0.3329 USDT |
| 2024-12-02 |
0.3288 USDT |
3,510,628.0000 |
0.3181 USDT |
0.3166 USDT |
0.3288 USDT |
0.3390 USDT |
| 2024-12-01 |
0.3471 USDT |
265,257.2000 |
0.3452 USDT |
0.3382 USDT |
0.3460 USDT |
0.3389 USDT |
| 2024-11-30 |
0.3136 USDT |
2,647,601.9000 |
0.3122 USDT |
0.3105 USDT |
0.3134 USDT |
0.3323 USDT |
| 2024-11-29 |
0.3034 USDT |
1,598,360.2000 |
0.3041 USDT |
0.2986 USDT |
0.3033 USDT |
0.3102 USDT |
| 2024-11-28 |
0.2987 USDT |
1,985,225.0000 |
0.2971 USDT |
0.2914 USDT |
0.2982 USDT |
0.3003 USDT |
| 2024-11-27 |
0.2815 USDT |
3,361,408.1000 |
0.2791 USDT |
0.2769 USDT |
0.2805 USDT |
0.2993 USDT |
| 2024-11-26 |
0.2712 USDT |
212,159.4000 |
0.2635 USDT |
0.2544 USDT |
0.2641 USDT |
0.2594 USDT |
| 2024-11-25 |
0.2777 USDT |
4,146,536.5000 |
0.2826 USDT |
0.2640 USDT |
0.2786 USDT |
0.2750 USDT |
| 2024-11-24 |
0.2630 USDT |
3,819,785.3000 |
0.2564 USDT |
0.2412 USDT |
0.2603 USDT |
0.2613 USDT |
| 2024-11-23 |
0.2559 USDT |
3,997,545.9000 |
0.2659 USDT |
0.2524 USDT |
0.2647 USDT |
0.2651 USDT |
| 2024-11-22 |
0.2329 USDT |
1,116,461.5000 |
0.2338 USDT |
0.2326 USDT |
0.2371 USDT |
0.2435 USDT |
| 2024-11-21 |
0.2274 USDT |
49,767.6000 |
0.2356 USDT |
0.2344 USDT |
0.2369 USDT |
0.2358 USDT |
| 2024-11-20 |
0.2311 USDT |
310,567.6000 |
0.2209 USDT |
0.2165 USDT |
0.2209 USDT |
0.2194 USDT |
| 2024-11-19 |
0.2483 USDT |
884,876.8000 |
0.2446 USDT |
0.2350 USDT |
0.2398 USDT |
0.2382 USDT |
| 2024-11-18 |
0.2508 USDT |
209,271.2000 |
0.2515 USDT |
0.2507 USDT |
0.2576 USDT |
0.2572 USDT |
| 2024-11-17 |
0.2523 USDT |
1,943,024.2000 |
0.2506 USDT |
0.2486 USDT |
0.2532 USDT |
0.2555 USDT |
| 2024-11-16 |
0.2426 USDT |
542,323.5000 |
0.2504 USDT |
0.2462 USDT |
0.2497 USDT |
0.2493 USDT |
| 2024-11-15 |
0.2286 USDT |
88,330.2000 |
0.2344 USDT |
0.2343 USDT |
0.2363 USDT |
0.2362 USDT |
| 2024-11-14 |
0.2441 USDT |
867,704.0000 |
0.2342 USDT |
0.2319 USDT |
0.2383 USDT |
0.2369 USDT |
| 2024-11-13 |
0.2408 USDT |
3,150,267.0000 |
0.2340 USDT |
0.2297 USDT |
0.2345 USDT |
0.2452 USDT |
| 2024-11-12 |
0.2652 USDT |
1,400,282.4000 |
0.2496 USDT |
0.2411 USDT |
0.2483 USDT |
0.2533 USDT |
| 2024-11-11 |
0.2694 USDT |
2,234,671.6000 |
0.2653 USDT |
0.2629 USDT |
0.2689 USDT |
0.2766 USDT |
| 2024-11-10 |
0.2610 USDT |
8,322.6000 |
0.2688 USDT |
0.2683 USDT |
0.2692 USDT |
0.2692 USDT |
| 2024-11-09 |
0.2552 USDT |
14,489.8000 |
0.2600 USDT |
0.2585 USDT |
0.2600 USDT |
0.2590 USDT |
| 2024-11-08 |
0.2395 USDT |
819,524.3000 |
0.2393 USDT |
0.2315 USDT |
0.2372 USDT |
0.2370 USDT |
| 2024-11-07 |
0.2364 USDT |
27,468.4000 |
0.2350 USDT |
0.2336 USDT |
0.2372 USDT |
0.2370 USDT |
| 2024-11-06 |
0.2200 USDT |
22,834.5000 |
0.2369 USDT |
0.2358 USDT |
0.2377 USDT |
0.2367 USDT |
| 2024-11-05 |
0.2053 USDT |
469,304.1000 |
0.2090 USDT |
0.2037 USDT |
0.2074 USDT |
0.2069 USDT |
| 2024-11-04 |
0.2058 USDT |
993,209.9000 |
0.2059 USDT |
0.1919 USDT |
0.1964 USDT |
0.1958 USDT |
| 2024-11-03 |
0.2125 USDT |
1,169,237.6000 |
0.2047 USDT |
0.2041 USDT |
0.2086 USDT |
0.2123 USDT |
| 2024-11-02 |
0.2198 USDT |
10,465.7000 |
0.2271 USDT |
0.2264 USDT |
0.2271 USDT |
0.2265 USDT |
| 2024-11-01 |
0.2200 USDT |
821,045.1000 |
0.2198 USDT |
0.2130 USDT |
0.2163 USDT |
0.2150 USDT |
| 2024-10-31 |
0.2347 USDT |
821,963.2000 |
0.2360 USDT |
0.2264 USDT |
0.2284 USDT |
0.2278 USDT |
| 2024-10-30 |
0.2444 USDT |
788,847.2000 |
0.2382 USDT |
0.2365 USDT |
0.2409 USDT |
0.2400 USDT |
| 2024-10-29 |
0.2469 USDT |
1,255,656.8000 |
0.2530 USDT |
0.2458 USDT |
0.2489 USDT |
0.2471 USDT |
| 2024-10-28 |
0.2337 USDT |
580,608.1000 |
0.2271 USDT |
0.2245 USDT |
0.2295 USDT |
0.2368 USDT |
| 2024-10-27 |
0.2428 USDT |
221,927.6000 |
0.2420 USDT |
0.2408 USDT |
0.2427 USDT |
0.2425 USDT |
| 2024-10-26 |
0.2388 USDT |
137,632.3000 |
0.2389 USDT |
0.2389 USDT |
0.2414 USDT |
0.2426 USDT |
| 2024-10-25 |
0.2648 USDT |
777,446.5000 |
0.2571 USDT |
0.2518 USDT |
0.2539 USDT |
0.2535 USDT |
| 2024-10-24 |
0.2750 USDT |
268,048.3000 |
0.2748 USDT |
0.2722 USDT |
0.2738 USDT |
0.2729 USDT |
| 2024-10-23 |
0.2737 USDT |
985,141.0000 |
0.2713 USDT |
0.2614 USDT |
0.2670 USDT |
0.2694 USDT |
| 2024-10-22 |
0.2798 USDT |
685,823.3000 |
0.2772 USDT |
0.2740 USDT |
0.2790 USDT |
0.2821 USDT |
| 2024-10-21 |
0.2970 USDT |
1,387,040.1000 |
0.2957 USDT |
0.2828 USDT |
0.2873 USDT |
0.2877 USDT |
| 2024-10-20 |
0.2927 USDT |
1,393,326.6000 |
0.2914 USDT |
0.2871 USDT |
0.2921 USDT |
0.2989 USDT |
| 2024-10-19 |
0.2885 USDT |
196,514.6000 |
0.2840 USDT |
0.2837 USDT |
0.2858 USDT |
0.2878 USDT |
| 2024-10-18 |
0.2898 USDT |
538,884.5000 |
0.2901 USDT |
0.2867 USDT |
0.2898 USDT |
0.2892 USDT |