Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0696 USDT |
2,265,781.0800 |
0.0708 USDT |
0.0693 USDT |
0.0701 USDT |
0.0699 USDT |
| 2025-01-23 |
0.0707 USDT |
4,482,316.9100 |
0.0680 USDT |
0.0674 USDT |
0.0680 USDT |
0.0710 USDT |
| 2025-01-22 |
0.0706 USDT |
1,812,230.2100 |
0.0728 USDT |
0.0713 USDT |
0.0718 USDT |
0.0733 USDT |
| 2025-01-21 |
0.0677 USDT |
3,703,814.2300 |
0.0677 USDT |
0.0672 USDT |
0.0682 USDT |
0.0706 USDT |
| 2025-01-20 |
0.0686 USDT |
144,055.2100 |
0.0688 USDT |
0.0687 USDT |
0.0691 USDT |
0.0690 USDT |
| 2025-01-19 |
0.0759 USDT |
4,518,130.4200 |
0.0734 USDT |
0.0725 USDT |
0.0733 USDT |
0.0757 USDT |
| 2025-01-18 |
0.0825 USDT |
264,241.2100 |
0.0775 USDT |
0.0774 USDT |
0.0780 USDT |
0.0776 USDT |
| 2025-01-17 |
0.0852 USDT |
2,239,980.3700 |
0.0844 USDT |
0.0841 USDT |
0.0847 USDT |
0.0868 USDT |
| 2025-01-16 |
0.0881 USDT |
1,622,796.3800 |
0.0877 USDT |
0.0865 USDT |
0.0873 USDT |
0.0867 USDT |
| 2025-01-15 |
0.0858 USDT |
2,507,223.9900 |
0.0846 USDT |
0.0846 USDT |
0.0854 USDT |
0.0906 USDT |
| 2025-01-14 |
0.0859 USDT |
1,271,580.9800 |
0.0861 USDT |
0.0834 USDT |
0.0843 USDT |
0.0835 USDT |
| 2025-01-13 |
0.0853 USDT |
1,378,317.8500 |
0.0796 USDT |
0.0796 USDT |
0.0814 USDT |
0.0820 USDT |
| 2025-01-12 |
0.0891 USDT |
71,015.3900 |
0.0902 USDT |
0.0897 USDT |
0.0905 USDT |
0.0903 USDT |
| 2025-01-11 |
0.0835 USDT |
372,048.3400 |
0.0830 USDT |
0.0830 USDT |
0.0836 USDT |
0.0837 USDT |
| 2025-01-10 |
0.0801 USDT |
1,776,545.9300 |
0.0825 USDT |
0.0818 USDT |
0.0831 USDT |
0.0861 USDT |
| 2025-01-09 |
0.0757 USDT |
1,227,392.6800 |
0.0737 USDT |
0.0723 USDT |
0.0739 USDT |
0.0744 USDT |
| 2025-01-08 |
0.0788 USDT |
2,890,777.2000 |
0.0788 USDT |
0.0747 USDT |
0.0773 USDT |
0.0773 USDT |
| 2025-01-07 |
0.0841 USDT |
153,722.8800 |
0.0797 USDT |
0.0795 USDT |
0.0805 USDT |
0.0805 USDT |
| 2025-01-06 |
0.0842 USDT |
139,384.2300 |
0.0867 USDT |
0.0867 USDT |
0.0874 USDT |
0.0871 USDT |
| 2025-01-05 |
0.0854 USDT |
520,536.5300 |
0.0845 USDT |
0.0838 USDT |
0.0845 USDT |
0.0852 USDT |
| 2025-01-04 |
0.0885 USDT |
1,142,545.8200 |
0.0888 USDT |
0.0858 USDT |
0.0866 USDT |
0.0869 USDT |
| 2025-01-03 |
0.0879 USDT |
2,293,987.8200 |
0.0866 USDT |
0.0856 USDT |
0.0863 USDT |
0.0905 USDT |
| 2025-01-02 |
0.0875 USDT |
1,951,672.8300 |
0.0909 USDT |
0.0884 USDT |
0.0896 USDT |
0.0891 USDT |
| 2025-01-01 |
0.0837 USDT |
665,802.3900 |
0.0822 USDT |
0.0815 USDT |
0.0822 USDT |
0.0825 USDT |
| 2024-12-31 |
0.0851 USDT |
1,437,342.1100 |
0.0861 USDT |
0.0839 USDT |
0.0844 USDT |
0.0839 USDT |
| 2024-12-30 |
0.0875 USDT |
1,120,200.1400 |
0.0878 USDT |
0.0856 USDT |
0.0863 USDT |
0.0863 USDT |
| 2024-12-29 |
0.0896 USDT |
135,152.4400 |
0.0880 USDT |
0.0879 USDT |
0.0884 USDT |
0.0881 USDT |
| 2024-12-28 |
0.0896 USDT |
860,354.6400 |
0.0897 USDT |
0.0892 USDT |
0.0898 USDT |
0.0905 USDT |
| 2024-12-27 |
0.0933 USDT |
1,896,992.8400 |
0.0940 USDT |
0.0901 USDT |
0.0906 USDT |
0.0905 USDT |
| 2024-12-26 |
0.0890 USDT |
6,728.2700 |
0.0917 USDT |
0.0916 USDT |
0.0918 USDT |
0.0918 USDT |
| 2024-12-25 |
0.0886 USDT |
55,768.9700 |
0.0870 USDT |
0.0869 USDT |
0.0873 USDT |
0.0872 USDT |
| 2024-12-24 |
0.0909 USDT |
74,249.1500 |
0.0905 USDT |
0.0903 USDT |
0.0906 USDT |
0.0904 USDT |
| 2024-12-23 |
0.0885 USDT |
127,050.4700 |
0.0889 USDT |
0.0881 USDT |
0.0889 USDT |
0.0882 USDT |
| 2024-12-22 |
0.0898 USDT |
91,103.1000 |
0.0878 USDT |
0.0875 USDT |
0.0882 USDT |
0.0877 USDT |
| 2024-12-21 |
0.0984 USDT |
1,144,943.6100 |
0.0974 USDT |
0.0938 USDT |
0.0950 USDT |
0.0939 USDT |
| 2024-12-20 |
0.0884 USDT |
232,214.6300 |
0.0927 USDT |
0.0921 USDT |
0.0944 USDT |
0.0939 USDT |
| 2024-12-19 |
0.0932 USDT |
2,502,144.4200 |
0.0912 USDT |
0.0861 USDT |
0.0875 USDT |
0.0880 USDT |
| 2024-12-18 |
0.0991 USDT |
1,787,447.1600 |
0.0993 USDT |
0.0929 USDT |
0.0953 USDT |
0.0952 USDT |
| 2024-12-17 |
0.1055 USDT |
2,166,444.5100 |
0.1031 USDT |
0.1010 USDT |
0.1018 USDT |
0.1011 USDT |
| 2024-12-16 |
0.1110 USDT |
1,921,834.5300 |
0.1081 USDT |
0.1072 USDT |
0.1082 USDT |
0.1093 USDT |
| 2024-12-15 |
0.1117 USDT |
85,435.8300 |
0.1143 USDT |
0.1133 USDT |
0.1147 USDT |
0.1134 USDT |
| 2024-12-14 |
0.1161 USDT |
1,876,586.6400 |
0.1162 USDT |
0.1132 USDT |
0.1143 USDT |
0.1143 USDT |
| 2024-12-13 |
0.1120 USDT |
3,199.4900 |
0.1161 USDT |
0.1160 USDT |
0.1162 USDT |
0.1162 USDT |
| 2024-12-12 |
0.1187 USDT |
2,052,333.6400 |
0.1139 USDT |
0.1116 USDT |
0.1132 USDT |
0.1130 USDT |
| 2024-12-11 |
0.1141 USDT |
47,982.0100 |
0.1208 USDT |
0.1203 USDT |
0.1211 USDT |
0.1206 USDT |
| 2024-12-10 |
0.1112 USDT |
2,387,749.6900 |
0.1090 USDT |
0.1020 USDT |
0.1041 USDT |
0.1039 USDT |
| 2024-12-09 |
0.1192 USDT |
555,358.1300 |
0.1102 USDT |
0.1060 USDT |
0.1144 USDT |
0.1139 USDT |
| 2024-12-08 |
0.1331 USDT |
879,358.4400 |
0.1269 USDT |
0.1265 USDT |
0.1294 USDT |
0.1313 USDT |
| 2024-12-07 |
0.1430 USDT |
96,503.6400 |
0.1403 USDT |
0.1393 USDT |
0.1407 USDT |
0.1398 USDT |
| 2024-12-06 |
0.1414 USDT |
1,215,011.9600 |
0.1392 USDT |
0.1384 USDT |
0.1407 USDT |
0.1456 USDT |