Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
0.0779 USDT |
1,841,053.8600 |
0.0769 USDT |
0.0752 USDT |
0.0766 USDT |
0.0772 USDT |
| 2024-11-02 |
0.0819 USDT |
147,667.3600 |
0.0805 USDT |
0.0805 USDT |
0.0809 USDT |
0.0808 USDT |
| 2024-11-01 |
0.0832 USDT |
209,941.1500 |
0.0825 USDT |
0.0821 USDT |
0.0828 USDT |
0.0823 USDT |
| 2024-10-31 |
0.0869 USDT |
34,795.0200 |
0.0848 USDT |
0.0846 USDT |
0.0849 USDT |
0.0848 USDT |
| 2024-10-30 |
0.0885 USDT |
2,149,224.8300 |
0.0851 USDT |
0.0851 USDT |
0.0858 USDT |
0.0872 USDT |
| 2024-10-29 |
0.0907 USDT |
1,580,979.3600 |
0.0919 USDT |
0.0900 USDT |
0.0909 USDT |
0.0908 USDT |
| 2024-10-28 |
0.0843 USDT |
1,782,779.1900 |
0.0836 USDT |
0.0821 USDT |
0.0826 USDT |
0.0863 USDT |
| 2024-10-27 |
0.0855 USDT |
1,154,018.4200 |
0.0852 USDT |
0.0850 USDT |
0.0857 USDT |
0.0869 USDT |
| 2024-10-26 |
0.0866 USDT |
875,733.6300 |
0.0870 USDT |
0.0865 USDT |
0.0871 USDT |
0.0866 USDT |
| 2024-10-25 |
0.0890 USDT |
1,416,492.4200 |
0.0884 USDT |
0.0864 USDT |
0.0873 USDT |
0.0882 USDT |
| 2024-10-24 |
0.0915 USDT |
5,566,741.7700 |
0.0897 USDT |
0.0894 USDT |
0.0899 USDT |
0.0901 USDT |
| 2024-10-23 |
0.1035 USDT |
0.0000 |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
| 2024-10-22 |
0.1035 USDT |
0.0000 |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
| 2024-10-21 |
0.1035 USDT |
0.0000 |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
| 2024-10-20 |
0.1035 USDT |
0.0000 |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
| 2024-10-19 |
0.1035 USDT |
0.0000 |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
0.1035 USDT |
| 2024-10-18 |
0.1017 USDT |
0.0000 |
0.1017 USDT |
0.1017 USDT |
0.1017 USDT |
0.1017 USDT |
| 2024-10-17 |
0.1035 USDT |
0.0000 |
0.1017 USDT |
0.1017 USDT |
0.1017 USDT |
0.1017 USDT |