Identifier on DigiFinex: wal_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.5617 USDT |
151,013.9112 |
0.5588 USDT |
0.5466 USDT |
0.5515 USDT |
0.5672 USDT |
| 2025-05-28 |
0.5646 USDT |
19,970.9609 |
0.5362 USDT |
0.5349 USDT |
0.5394 USDT |
0.5377 USDT |
| 2025-05-27 |
0.5322 USDT |
7,843.8949 |
0.5454 USDT |
0.5430 USDT |
0.5469 USDT |
0.5432 USDT |
| 2025-05-26 |
0.5420 USDT |
123,005.9752 |
0.5548 USDT |
0.5181 USDT |
0.5242 USDT |
0.5291 USDT |
| 2025-05-25 |
0.5264 USDT |
86,316.8791 |
0.5206 USDT |
0.5133 USDT |
0.5207 USDT |
0.5281 USDT |
| 2025-05-24 |
0.5604 USDT |
1,264.4979 |
0.5517 USDT |
0.5460 USDT |
0.5523 USDT |
0.5461 USDT |
| 2025-05-23 |
0.5747 USDT |
5,363.5277 |
0.5635 USDT |
0.5615 USDT |
0.5669 USDT |
0.5620 USDT |
| 2025-05-22 |
0.6230 USDT |
610,639.3231 |
0.6635 USDT |
0.5712 USDT |
0.5907 USDT |
0.5862 USDT |
| 2025-05-21 |
0.6446 USDT |
163,604.6940 |
0.6336 USDT |
0.6258 USDT |
0.6364 USDT |
0.6302 USDT |
| 2025-05-20 |
0.6386 USDT |
3,590.0440 |
0.6263 USDT |
0.6252 USDT |
0.6331 USDT |
0.6327 USDT |
| 2025-05-19 |
0.6313 USDT |
34,622.9568 |
0.6379 USDT |
0.6251 USDT |
0.6333 USDT |
0.6348 USDT |
| 2025-05-18 |
0.6468 USDT |
10,451.3201 |
0.6729 USDT |
0.6670 USDT |
0.6753 USDT |
0.6670 USDT |
| 2025-05-17 |
0.6460 USDT |
96,881.9758 |
0.6437 USDT |
0.6264 USDT |
0.6399 USDT |
0.6417 USDT |
| 2025-05-16 |
0.6872 USDT |
64,245.6446 |
0.7003 USDT |
0.6737 USDT |
0.6840 USDT |
0.6821 USDT |
| 2025-05-15 |
0.6923 USDT |
4,178.2949 |
0.6789 USDT |
0.6756 USDT |
0.6879 USDT |
0.6871 USDT |
| 2025-05-14 |
0.7244 USDT |
1,734.9347 |
0.7378 USDT |
0.7359 USDT |
0.7390 USDT |
0.7382 USDT |
| 2025-05-13 |
0.6469 USDT |
2,055.3090 |
0.6669 USDT |
0.6621 USDT |
0.6682 USDT |
0.6626 USDT |
| 2025-05-12 |
0.6613 USDT |
1,522.7019 |
0.6467 USDT |
0.6440 USDT |
0.6468 USDT |
0.6464 USDT |
| 2025-05-11 |
0.6316 USDT |
12,075.2534 |
0.6213 USDT |
0.6128 USDT |
0.6250 USDT |
0.6195 USDT |
| 2025-05-10 |
0.6121 USDT |
222,447.5021 |
0.6083 USDT |
0.5952 USDT |
0.6101 USDT |
0.6111 USDT |
| 2025-05-09 |
0.6207 USDT |
1,998.1107 |
0.6090 USDT |
0.6078 USDT |
0.6095 USDT |
0.6086 USDT |
| 2025-05-08 |
0.6000 USDT |
18,437.3633 |
0.6400 USDT |
0.6344 USDT |
0.6487 USDT |
0.6457 USDT |
| 2025-05-07 |
0.5571 USDT |
196,014.1089 |
0.5627 USDT |
0.5291 USDT |
0.5416 USDT |
0.5332 USDT |
| 2025-05-06 |
0.5693 USDT |
299,669.9263 |
0.5730 USDT |
0.5380 USDT |
0.5481 USDT |
0.5492 USDT |
| 2025-05-05 |
0.5994 USDT |
10,012.8729 |
0.6076 USDT |
0.6027 USDT |
0.6089 USDT |
0.6083 USDT |
| 2025-05-04 |
0.5717 USDT |
271,968.4177 |
0.5640 USDT |
0.5520 USDT |
0.5662 USDT |
0.5904 USDT |
| 2025-05-03 |
0.5629 USDT |
3,468.5764 |
0.5522 USDT |
0.5480 USDT |
0.5527 USDT |
0.5518 USDT |
| 2025-05-02 |
0.6274 USDT |
1,557.7972 |
0.5736 USDT |
0.5710 USDT |
0.5757 USDT |
0.5755 USDT |
| 2025-05-01 |
0.6063 USDT |
433,707.8614 |
0.5906 USDT |
0.5727 USDT |
0.5844 USDT |
0.6442 USDT |
| 2025-04-30 |
0.5585 USDT |
152,074.7902 |
0.5655 USDT |
0.5226 USDT |
0.5430 USDT |
0.5454 USDT |
| 2025-04-29 |
0.6116 USDT |
140,664.8403 |
0.6230 USDT |
0.5820 USDT |
0.5878 USDT |
0.5893 USDT |
| 2025-04-28 |
0.6382 USDT |
42,175.3693 |
0.6261 USDT |
0.6149 USDT |
0.6231 USDT |
0.6194 USDT |
| 2025-04-27 |
0.6180 USDT |
214,723.7415 |
0.6268 USDT |
0.6248 USDT |
0.6398 USDT |
0.6438 USDT |
| 2025-04-26 |
0.5398 USDT |
7,454.3215 |
0.5290 USDT |
0.5273 USDT |
0.5318 USDT |
0.5297 USDT |
| 2025-04-25 |
0.5548 USDT |
18,036.4304 |
0.5493 USDT |
0.5469 USDT |
0.5520 USDT |
0.5500 USDT |
| 2025-04-24 |
0.5220 USDT |
370,491.0612 |
0.5116 USDT |
0.5078 USDT |
0.5145 USDT |
0.5289 USDT |
| 2025-04-23 |
0.4942 USDT |
472,257.0165 |
0.5078 USDT |
0.4855 USDT |
0.4937 USDT |
0.5308 USDT |
| 2025-04-22 |
0.4285 USDT |
12,745.7678 |
0.4339 USDT |
0.4335 USDT |
0.4382 USDT |
0.4366 USDT |
| 2025-04-21 |
0.4309 USDT |
111,198.4537 |
0.4325 USDT |
0.4143 USDT |
0.4190 USDT |
0.4156 USDT |
| 2025-04-20 |
0.4254 USDT |
2,118.2662 |
0.4162 USDT |
0.4118 USDT |
0.4168 USDT |
0.4128 USDT |
| 2025-04-19 |
0.4226 USDT |
8,957.2278 |
0.4239 USDT |
0.4229 USDT |
0.4261 USDT |
0.4254 USDT |
| 2025-04-18 |
0.3982 USDT |
52,456.2093 |
0.3894 USDT |
0.3877 USDT |
0.3970 USDT |
0.3967 USDT |
| 2025-04-17 |
0.4013 USDT |
46,567.0689 |
0.4126 USDT |
0.3971 USDT |
0.4130 USDT |
0.4007 USDT |
| 2025-04-16 |
0.3944 USDT |
36,083.7734 |
0.3742 USDT |
0.3737 USDT |
0.3829 USDT |
0.3807 USDT |
| 2025-04-15 |
0.4508 USDT |
191,653.2140 |
0.4583 USDT |
0.4291 USDT |
0.4313 USDT |
0.4308 USDT |
| 2025-04-14 |
0.4597 USDT |
3,593.0393 |
0.4564 USDT |
0.4546 USDT |
0.4567 USDT |
0.4561 USDT |
| 2025-04-13 |
0.4870 USDT |
125,165.0356 |
0.4737 USDT |
0.4535 USDT |
0.4589 USDT |
0.4583 USDT |
| 2025-04-12 |
0.4930 USDT |
12,237.8557 |
0.5168 USDT |
0.5158 USDT |
0.5233 USDT |
0.5221 USDT |
| 2025-04-11 |
0.4763 USDT |
5,693.8140 |
0.4918 USDT |
0.4915 USDT |
0.4976 USDT |
0.4944 USDT |
| 2025-04-10 |
0.4781 USDT |
523,265.3819 |
0.4807 USDT |
0.4571 USDT |
0.4617 USDT |
0.4599 USDT |