Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-28 |
0.2226 USDT |
730,261.1000 |
0.2230 USDT |
0.2106 USDT |
0.2187 USDT |
0.2206 USDT |
| 2024-08-27 |
0.2327 USDT |
588,794.1000 |
0.2369 USDT |
0.2182 USDT |
0.2278 USDT |
0.2269 USDT |
| 2024-08-26 |
0.2499 USDT |
375,130.5000 |
0.2468 USDT |
0.2358 USDT |
0.2369 USDT |
0.2362 USDT |
| 2024-08-25 |
0.2571 USDT |
279,876.5000 |
0.2534 USDT |
0.2513 USDT |
0.2548 USDT |
0.2598 USDT |
| 2024-08-24 |
0.2683 USDT |
333,309.1000 |
0.2745 USDT |
0.2610 USDT |
0.2645 USDT |
0.2642 USDT |
| 2024-08-23 |
0.2517 USDT |
640,811.6000 |
0.2506 USDT |
0.2499 USDT |
0.2581 USDT |
0.2663 USDT |
| 2024-08-22 |
0.2431 USDT |
140,534.8000 |
0.2396 USDT |
0.2390 USDT |
0.2416 USDT |
0.2414 USDT |
| 2024-08-21 |
0.2350 USDT |
282,493.7000 |
0.2318 USDT |
0.2313 USDT |
0.2364 USDT |
0.2430 USDT |
| 2024-08-20 |
0.2337 USDT |
210,176.4000 |
0.2286 USDT |
0.2284 USDT |
0.2315 USDT |
0.2325 USDT |
| 2024-08-19 |
0.2171 USDT |
881,225.6000 |
0.2138 USDT |
0.2138 USDT |
0.2182 USDT |
0.2291 USDT |
| 2024-08-18 |
0.2155 USDT |
277,435.6000 |
0.2197 USDT |
0.2156 USDT |
0.2179 USDT |
0.2156 USDT |
| 2024-08-17 |
0.2093 USDT |
684,990.6000 |
0.2075 USDT |
0.2058 USDT |
0.2084 USDT |
0.2107 USDT |
| 2024-08-16 |
0.2053 USDT |
281,573.5000 |
0.2048 USDT |
0.2041 USDT |
0.2060 USDT |
0.2060 USDT |
| 2024-08-15 |
0.2158 USDT |
522,975.3000 |
0.2195 USDT |
0.2061 USDT |
0.2106 USDT |
0.2102 USDT |
| 2024-08-14 |
0.2225 USDT |
403,538.3000 |
0.2228 USDT |
0.2145 USDT |
0.2179 USDT |
0.2171 USDT |
| 2024-08-13 |
0.2225 USDT |
841,708.4000 |
0.2171 USDT |
0.2171 USDT |
0.2283 USDT |
0.2280 USDT |
| 2024-08-12 |
0.2184 USDT |
326,605.7000 |
0.2242 USDT |
0.2183 USDT |
0.2212 USDT |
0.2227 USDT |
| 2024-08-11 |
0.2202 USDT |
351,649.2000 |
0.2161 USDT |
0.2081 USDT |
0.2124 USDT |
0.2082 USDT |
| 2024-08-10 |
0.2246 USDT |
595,813.3000 |
0.2268 USDT |
0.2202 USDT |
0.2231 USDT |
0.2228 USDT |
| 2024-08-09 |
0.2086 USDT |
121,822.1000 |
0.2058 USDT |
0.2038 USDT |
0.2061 USDT |
0.2092 USDT |
| 2024-08-08 |
0.1962 USDT |
627,095.2000 |
0.2002 USDT |
0.1985 USDT |
0.2006 USDT |
0.2083 USDT |
| 2024-08-07 |
0.1932 USDT |
676,798.5000 |
0.1945 USDT |
0.1829 USDT |
0.1858 USDT |
0.1845 USDT |
| 2024-08-06 |
0.1903 USDT |
230,788.5000 |
0.1947 USDT |
0.1901 USDT |
0.1932 USDT |
0.1909 USDT |
| 2024-08-05 |
0.1814 USDT |
991,693.1000 |
0.1834 USDT |
0.1747 USDT |
0.1790 USDT |
0.1780 USDT |
| 2024-08-04 |
0.2083 USDT |
1,470,406.8000 |
0.2006 USDT |
0.1994 USDT |
0.2068 USDT |
0.2165 USDT |
| 2024-08-03 |
0.2172 USDT |
28,164.1000 |
0.2065 USDT |
0.2046 USDT |
0.2073 USDT |
0.2066 USDT |
| 2024-08-02 |
0.2345 USDT |
1,090,631.4000 |
0.2332 USDT |
0.2229 USDT |
0.2272 USDT |
0.2251 USDT |
| 2024-08-01 |
0.2478 USDT |
805,101.2000 |
0.2456 USDT |
0.2359 USDT |
0.2432 USDT |
0.2362 USDT |
| 2024-07-31 |
0.2551 USDT |
405,430.6000 |
0.2570 USDT |
0.2468 USDT |
0.2519 USDT |
0.2503 USDT |
| 2024-07-30 |
0.2632 USDT |
614,197.3000 |
0.2589 USDT |
0.2485 USDT |
0.2508 USDT |
0.2505 USDT |
| 2024-07-29 |
0.2816 USDT |
640,142.8000 |
0.2741 USDT |
0.2675 USDT |
0.2711 USDT |
0.2693 USDT |
| 2024-07-28 |
0.2928 USDT |
204,350.0000 |
0.2902 USDT |
0.2824 USDT |
0.2849 USDT |
0.2834 USDT |
| 2024-07-27 |
0.2957 USDT |
599,872.9000 |
0.3062 USDT |
0.2895 USDT |
0.2944 USDT |
0.2935 USDT |
| 2024-07-26 |
0.2859 USDT |
180,096.1000 |
0.2890 USDT |
0.2883 USDT |
0.2909 USDT |
0.2895 USDT |
| 2024-07-25 |
0.2821 USDT |
405,447.8000 |
0.2800 USDT |
0.2673 USDT |
0.2748 USDT |
0.2777 USDT |
| 2024-07-24 |
0.3148 USDT |
338,164.6000 |
0.3168 USDT |
0.3041 USDT |
0.3058 USDT |
0.3048 USDT |
| 2024-07-23 |
0.3234 USDT |
444,343.0000 |
0.3205 USDT |
0.3072 USDT |
0.3123 USDT |
0.3119 USDT |
| 2024-07-22 |
0.3402 USDT |
413,915.8000 |
0.3384 USDT |
0.3189 USDT |
0.3265 USDT |
0.3216 USDT |
| 2024-07-21 |
0.3369 USDT |
732,528.8000 |
0.3359 USDT |
0.3166 USDT |
0.3310 USDT |
0.3304 USDT |
| 2024-07-20 |
0.3425 USDT |
390,639.7000 |
0.3407 USDT |
0.3399 USDT |
0.3448 USDT |
0.3469 USDT |
| 2024-07-19 |
0.3259 USDT |
786,935.7000 |
0.3224 USDT |
0.3216 USDT |
0.3288 USDT |
0.3360 USDT |
| 2024-07-18 |
0.3247 USDT |
255,696.1000 |
0.3149 USDT |
0.3108 USDT |
0.3163 USDT |
0.3164 USDT |
| 2024-07-17 |
0.3306 USDT |
437,365.1000 |
0.3306 USDT |
0.3167 USDT |
0.3250 USDT |
0.3272 USDT |
| 2024-07-16 |
0.3215 USDT |
833,186.5000 |
0.3305 USDT |
0.3264 USDT |
0.3340 USDT |
0.3312 USDT |
| 2024-07-15 |
0.2986 USDT |
679,710.1000 |
0.3015 USDT |
0.2972 USDT |
0.3037 USDT |
0.3139 USDT |
| 2024-07-14 |
0.2819 USDT |
333,247.5000 |
0.2804 USDT |
0.2789 USDT |
0.2808 USDT |
0.2887 USDT |
| 2024-07-13 |
0.2778 USDT |
270,061.4000 |
0.2752 USDT |
0.2696 USDT |
0.2737 USDT |
0.2796 USDT |
| 2024-07-12 |
0.2752 USDT |
452,211.0000 |
0.2800 USDT |
0.2738 USDT |
0.2757 USDT |
0.2750 USDT |
| 2024-07-11 |
0.2874 USDT |
238,673.2000 |
0.2852 USDT |
0.2734 USDT |
0.2758 USDT |
0.2754 USDT |
| 2024-07-10 |
0.2924 USDT |
153,810.6000 |
0.2894 USDT |
0.2867 USDT |
0.2888 USDT |
0.2877 USDT |