Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.1441 USDT |
1,373,638.9000 |
0.1436 USDT |
0.1347 USDT |
0.1404 USDT |
0.1434 USDT |
| 2024-12-04 |
0.1464 USDT |
1,671,905.4600 |
0.1547 USDT |
0.1445 USDT |
0.1468 USDT |
0.1502 USDT |
| 2024-12-03 |
0.1389 USDT |
124,250.3100 |
0.1358 USDT |
0.1358 USDT |
0.1416 USDT |
0.1415 USDT |
| 2024-12-02 |
0.1360 USDT |
2,844,695.5600 |
0.1365 USDT |
0.1316 USDT |
0.1335 USDT |
0.1371 USDT |
| 2024-12-01 |
0.1472 USDT |
77,636.5900 |
0.1478 USDT |
0.1465 USDT |
0.1478 USDT |
0.1467 USDT |
| 2024-11-30 |
0.1545 USDT |
963,370.5500 |
0.1534 USDT |
0.1533 USDT |
0.1583 USDT |
0.1572 USDT |
| 2024-11-29 |
0.1421 USDT |
1,372,297.0700 |
0.1452 USDT |
0.1429 USDT |
0.1487 USDT |
0.1546 USDT |
| 2024-11-28 |
0.1189 USDT |
1,436,525.0200 |
0.1195 USDT |
0.1179 USDT |
0.1195 USDT |
0.1322 USDT |
| 2024-11-27 |
0.1108 USDT |
1,124,548.3700 |
0.1099 USDT |
0.1098 USDT |
0.1103 USDT |
0.1167 USDT |
| 2024-11-26 |
0.1103 USDT |
305,012.4600 |
0.1149 USDT |
0.1107 USDT |
0.1149 USDT |
0.1108 USDT |
| 2024-11-25 |
0.1149 USDT |
2,491,482.3900 |
0.1214 USDT |
0.1125 USDT |
0.1157 USDT |
0.1125 USDT |
| 2024-11-24 |
0.0941 USDT |
1,750,183.9800 |
0.1009 USDT |
0.0951 USDT |
0.0972 USDT |
0.0970 USDT |
| 2024-11-23 |
0.0810 USDT |
2,219,283.9400 |
0.0860 USDT |
0.0824 USDT |
0.0848 USDT |
0.0861 USDT |
| 2024-11-22 |
0.0778 USDT |
1,618,503.2400 |
0.0757 USDT |
0.0749 USDT |
0.0758 USDT |
0.0764 USDT |
| 2024-11-21 |
0.0806 USDT |
348,543.6600 |
0.0804 USDT |
0.0801 USDT |
0.0807 USDT |
0.0801 USDT |
| 2024-11-20 |
0.0804 USDT |
197,898.1900 |
0.0791 USDT |
0.0785 USDT |
0.0791 USDT |
0.0785 USDT |
| 2024-11-19 |
0.0827 USDT |
1,613,502.8800 |
0.0821 USDT |
0.0817 USDT |
0.0828 USDT |
0.0817 USDT |
| 2024-11-18 |
0.0808 USDT |
326,933.4700 |
0.0859 USDT |
0.0831 USDT |
0.0859 USDT |
0.0831 USDT |
| 2024-11-17 |
0.0776 USDT |
1,562,608.5700 |
0.0804 USDT |
0.0781 USDT |
0.0786 USDT |
0.0784 USDT |
| 2024-11-16 |
0.0759 USDT |
1,069,347.4800 |
0.0761 USDT |
0.0754 USDT |
0.0758 USDT |
0.0757 USDT |
| 2024-11-15 |
0.0771 USDT |
169,488.5300 |
0.0765 USDT |
0.0762 USDT |
0.0767 USDT |
0.0764 USDT |
| 2024-11-14 |
0.0800 USDT |
2,314,502.0500 |
0.0765 USDT |
0.0755 USDT |
0.0765 USDT |
0.0777 USDT |
| 2024-11-13 |
0.0857 USDT |
2,563,831.1200 |
0.0851 USDT |
0.0804 USDT |
0.0808 USDT |
0.0805 USDT |
| 2024-11-12 |
0.0917 USDT |
1,097,999.0300 |
0.0863 USDT |
0.0854 USDT |
0.0863 USDT |
0.0889 USDT |
| 2024-11-11 |
0.0920 USDT |
1,909,351.9400 |
0.0917 USDT |
0.0906 USDT |
0.0917 USDT |
0.0913 USDT |
| 2024-11-10 |
0.0903 USDT |
2,846,970.8500 |
0.0894 USDT |
0.0889 USDT |
0.0896 USDT |
0.0941 USDT |
| 2024-11-09 |
0.0902 USDT |
116,123.7000 |
0.0886 USDT |
0.0883 USDT |
0.0887 USDT |
0.0883 USDT |
| 2024-11-08 |
0.0947 USDT |
1,334,086.6600 |
0.0961 USDT |
0.0915 USDT |
0.0919 USDT |
0.0916 USDT |
| 2024-11-07 |
0.0898 USDT |
51,518.0300 |
0.0953 USDT |
0.0953 USDT |
0.0956 USDT |
0.0955 USDT |
| 2024-11-06 |
0.0847 USDT |
394,419.6100 |
0.0874 USDT |
0.0873 USDT |
0.0908 USDT |
0.0906 USDT |
| 2024-11-05 |
0.0766 USDT |
1,433,503.8700 |
0.0764 USDT |
0.0763 USDT |
0.0773 USDT |
0.0774 USDT |
| 2024-11-04 |
0.0769 USDT |
1,597,216.1200 |
0.0758 USDT |
0.0749 USDT |
0.0754 USDT |
0.0756 USDT |