Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.1045 USDT |
41,609.6400 |
0.1025 USDT |
0.1000 USDT |
0.1005 USDT |
0.1009 USDT |
| 2024-10-01 |
0.1113 USDT |
24,481.9300 |
0.1140 USDT |
0.1046 USDT |
0.1060 USDT |
0.1060 USDT |
| 2024-09-30 |
0.1130 USDT |
12,343.0900 |
0.1139 USDT |
0.1107 USDT |
0.1109 USDT |
0.1109 USDT |
| 2024-09-29 |
0.1201 USDT |
12,259.3300 |
0.1156 USDT |
0.1155 USDT |
0.1167 USDT |
0.1162 USDT |
| 2024-09-28 |
0.1233 USDT |
24,335.0400 |
0.1234 USDT |
0.1224 USDT |
0.1249 USDT |
0.1248 USDT |
| 2024-09-27 |
0.1133 USDT |
26,925.2000 |
0.1163 USDT |
0.1120 USDT |
0.1141 USDT |
0.1274 USDT |
| 2024-09-26 |
0.1108 USDT |
28,796.3600 |
0.1154 USDT |
0.1105 USDT |
0.1114 USDT |
0.1106 USDT |
| 2024-09-25 |
0.1072 USDT |
22,319.1500 |
0.1076 USDT |
0.1012 USDT |
0.1040 USDT |
0.1068 USDT |
| 2024-09-24 |
0.0911 USDT |
28,532.4600 |
0.0983 USDT |
0.0948 USDT |
0.0986 USDT |
0.1132 USDT |
| 2024-09-23 |
0.0815 USDT |
28,027.0800 |
0.0824 USDT |
0.0820 USDT |
0.0828 USDT |
0.0876 USDT |
| 2024-09-22 |
0.0784 USDT |
33,940.8800 |
0.0782 USDT |
0.0772 USDT |
0.0777 USDT |
0.0775 USDT |
| 2024-09-21 |
0.0783 USDT |
25,487.1500 |
0.0782 USDT |
0.0780 USDT |
0.0785 USDT |
0.0795 USDT |
| 2024-09-20 |
0.0800 USDT |
29,589.7000 |
0.0799 USDT |
0.0789 USDT |
0.0795 USDT |
0.0792 USDT |
| 2024-09-19 |
0.0827 USDT |
35,433.7800 |
0.0847 USDT |
0.0845 USDT |
0.0852 USDT |
0.0875 USDT |
| 2024-09-18 |
0.0786 USDT |
31,707.0200 |
0.0775 USDT |
0.0772 USDT |
0.0774 USDT |
0.0773 USDT |
| 2024-09-17 |
0.0808 USDT |
25,294.6700 |
0.0803 USDT |
0.0796 USDT |
0.0819 USDT |
0.0819 USDT |
| 2024-09-16 |
0.0829 USDT |
26,531.0900 |
0.0815 USDT |
0.0788 USDT |
0.0802 USDT |
0.0803 USDT |
| 2024-09-15 |
0.0857 USDT |
29,149.8100 |
0.0845 USDT |
0.0845 USDT |
0.0862 USDT |
0.0862 USDT |
| 2024-09-14 |
0.0852 USDT |
30,883.8800 |
0.0859 USDT |
0.0852 USDT |
0.0857 USDT |
0.0852 USDT |
| 2024-09-13 |
0.0827 USDT |
32,835.4600 |
0.0828 USDT |
0.0820 USDT |
0.0828 USDT |
0.0852 USDT |
| 2024-09-12 |
0.0811 USDT |
31,654.1100 |
0.0805 USDT |
0.0796 USDT |
0.0803 USDT |
0.0839 USDT |
| 2024-09-11 |
0.0812 USDT |
32,737.6500 |
0.0795 USDT |
0.0788 USDT |
0.0795 USDT |
0.0815 USDT |
| 2024-09-10 |
0.0821 USDT |
19,170.4400 |
0.0816 USDT |
0.0812 USDT |
0.0818 USDT |
0.0832 USDT |
| 2024-09-09 |
0.0793 USDT |
16,679.4700 |
0.0851 USDT |
0.0805 USDT |
0.0819 USDT |
0.0817 USDT |
| 2024-09-08 |
0.0730 USDT |
38,889.2100 |
0.0729 USDT |
0.0724 USDT |
0.0732 USDT |
0.0742 USDT |
| 2024-09-07 |
0.0722 USDT |
86,127.1900 |
0.0731 USDT |
0.0724 USDT |
0.0730 USDT |
0.0731 USDT |
| 2024-09-06 |
0.0739 USDT |
2,082.2100 |
0.0726 USDT |
0.0724 USDT |
0.0731 USDT |
0.0730 USDT |
| 2024-09-05 |
0.0757 USDT |
3,348.6500 |
0.0747 USDT |
0.0741 USDT |
0.0747 USDT |
0.0746 USDT |
| 2024-09-04 |
0.0768 USDT |
41,670.3000 |
0.0775 USDT |
0.0772 USDT |
0.0778 USDT |
0.0779 USDT |
| 2024-09-03 |
0.0795 USDT |
36,796.3900 |
0.0775 USDT |
0.0772 USDT |
0.0780 USDT |
0.0781 USDT |
| 2024-09-02 |
0.0795 USDT |
42,328.3900 |
0.0811 USDT |
0.0804 USDT |
0.0819 USDT |
0.0819 USDT |
| 2024-09-01 |
0.0803 USDT |
37,223.3400 |
0.0788 USDT |
0.0780 USDT |
0.0788 USDT |
0.0800 USDT |
| 2024-08-31 |
0.0847 USDT |
34,633.2600 |
0.0844 USDT |
0.0836 USDT |
0.0841 USDT |
0.0839 USDT |
| 2024-08-30 |
0.0864 USDT |
33,220.5000 |
0.0860 USDT |
0.0852 USDT |
0.0859 USDT |
0.0853 USDT |
| 2024-08-29 |
0.0919 USDT |
27,295.3900 |
0.0951 USDT |
0.0878 USDT |
0.0884 USDT |
0.0884 USDT |
| 2024-08-28 |
0.0913 USDT |
27,412.1200 |
0.0914 USDT |
0.0892 USDT |
0.0912 USDT |
0.0926 USDT |
| 2024-08-27 |
0.0955 USDT |
28,467.1600 |
0.0930 USDT |
0.0912 USDT |
0.0916 USDT |
0.0916 USDT |
| 2024-08-26 |
0.1043 USDT |
20,898.2000 |
0.1041 USDT |
0.0958 USDT |
0.1008 USDT |
0.0958 USDT |
| 2024-08-25 |
0.0964 USDT |
28,884.3400 |
0.0928 USDT |
0.0924 USDT |
0.0937 USDT |
0.0970 USDT |
| 2024-08-24 |
0.1003 USDT |
16,810.5700 |
0.1030 USDT |
0.1020 USDT |
0.1028 USDT |
0.1026 USDT |
| 2024-08-23 |
0.0875 USDT |
57,743.7700 |
0.0891 USDT |
0.0886 USDT |
0.0991 USDT |
0.1039 USDT |
| 2024-08-22 |
0.0755 USDT |
41,491.8000 |
0.0830 USDT |
0.0780 USDT |
0.0788 USDT |
0.0799 USDT |
| 2024-08-21 |
0.0720 USDT |
32,048.5200 |
0.0723 USDT |
0.0717 USDT |
0.0724 USDT |
0.0735 USDT |
| 2024-08-20 |
0.0716 USDT |
66,977.4500 |
0.0724 USDT |
0.0716 USDT |
0.0723 USDT |
0.0720 USDT |
| 2024-08-19 |
0.0705 USDT |
3,201,844.3500 |
0.0694 USDT |
0.0683 USDT |
0.0698 USDT |
0.0698 USDT |
| 2024-08-18 |
0.0722 USDT |
2,952,954.8300 |
0.0719 USDT |
0.0700 USDT |
0.0707 USDT |
0.0708 USDT |
| 2024-08-17 |
0.0716 USDT |
2,932,891.2000 |
0.0719 USDT |
0.0716 USDT |
0.0721 USDT |
0.0721 USDT |
| 2024-08-16 |
0.0716 USDT |
2,234,345.3500 |
0.0716 USDT |
0.0708 USDT |
0.0716 USDT |
0.0721 USDT |
| 2024-08-15 |
0.0734 USDT |
2,924,676.2100 |
0.0720 USDT |
0.0699 USDT |
0.0714 USDT |
0.0700 USDT |
| 2024-08-14 |
0.0738 USDT |
2,116,074.7100 |
0.0757 USDT |
0.0725 USDT |
0.0736 USDT |
0.0736 USDT |