Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0717 USDT |
3,189,607.7100 |
0.0719 USDT |
0.0717 USDT |
0.0723 USDT |
0.0724 USDT |
| 2024-08-12 |
0.0744 USDT |
2,239,489.4900 |
0.0748 USDT |
0.0708 USDT |
0.0732 USDT |
0.0708 USDT |
| 2024-08-11 |
0.0777 USDT |
1,497,393.8300 |
0.0775 USDT |
0.0756 USDT |
0.0760 USDT |
0.0758 USDT |
| 2024-08-10 |
0.0785 USDT |
2,017,838.5900 |
0.0783 USDT |
0.0765 USDT |
0.0781 USDT |
0.0787 USDT |
| 2024-08-09 |
0.0835 USDT |
1,719,865.1500 |
0.0820 USDT |
0.0804 USDT |
0.0805 USDT |
0.0804 USDT |
| 2024-08-08 |
0.0834 USDT |
2,050,648.1000 |
0.0866 USDT |
0.0844 USDT |
0.0850 USDT |
0.0844 USDT |
| 2024-08-07 |
0.0887 USDT |
1,365,841.6100 |
0.0900 USDT |
0.0828 USDT |
0.0836 USDT |
0.0829 USDT |
| 2024-08-06 |
0.0887 USDT |
614,227.7700 |
0.0924 USDT |
0.0908 USDT |
0.0916 USDT |
0.0916 USDT |
| 2024-08-05 |
0.0797 USDT |
1,247,621.4800 |
0.0839 USDT |
0.0804 USDT |
0.0815 USDT |
0.0812 USDT |
| 2024-08-04 |
0.0916 USDT |
339,975.2400 |
0.0852 USDT |
0.0852 USDT |
0.0868 USDT |
0.0871 USDT |
| 2024-08-03 |
0.0918 USDT |
630.7300 |
0.0896 USDT |
0.0896 USDT |
0.0899 USDT |
0.0899 USDT |
| 2024-08-02 |
0.0985 USDT |
795,369.6500 |
0.0954 USDT |
0.0940 USDT |
0.0942 USDT |
0.0942 USDT |
| 2024-08-01 |
0.0996 USDT |
174,335.9300 |
0.0996 USDT |
0.0994 USDT |
0.0996 USDT |
0.0996 USDT |
| 2024-07-31 |
0.1006 USDT |
927,665.4900 |
0.1009 USDT |
0.0980 USDT |
0.1009 USDT |
0.1018 USDT |
| 2024-07-30 |
0.1048 USDT |
741,601.3100 |
0.1023 USDT |
0.1004 USDT |
0.1012 USDT |
0.1011 USDT |
| 2024-07-29 |
0.1053 USDT |
1,613,705.8200 |
0.1063 USDT |
0.1060 USDT |
0.1061 USDT |
0.1060 USDT |
| 2024-07-28 |
0.1083 USDT |
1,169,825.5000 |
0.1080 USDT |
0.1076 USDT |
0.1081 USDT |
0.1090 USDT |
| 2024-07-27 |
0.1112 USDT |
817,608.6300 |
0.1096 USDT |
0.1084 USDT |
0.1090 USDT |
0.1085 USDT |
| 2024-07-26 |
0.1136 USDT |
1,410,595.6500 |
0.1135 USDT |
0.1117 USDT |
0.1135 USDT |
0.1118 USDT |
| 2024-07-25 |
0.1129 USDT |
859,224.5500 |
0.1119 USDT |
0.1116 USDT |
0.1125 USDT |
0.1126 USDT |
| 2024-07-24 |
0.1184 USDT |
1,087,626.2800 |
0.1212 USDT |
0.1196 USDT |
0.1212 USDT |
0.1213 USDT |
| 2024-07-23 |
0.1218 USDT |
1,140,943.0400 |
0.1175 USDT |
0.1150 USDT |
0.1156 USDT |
0.1152 USDT |
| 2024-07-22 |
0.1282 USDT |
829,913.6500 |
0.1240 USDT |
0.1237 USDT |
0.1260 USDT |
0.1291 USDT |
| 2024-07-21 |
0.1312 USDT |
818,295.6100 |
0.1348 USDT |
0.1299 USDT |
0.1305 USDT |
0.1299 USDT |
| 2024-07-20 |
0.1182 USDT |
357,190.3600 |
0.1144 USDT |
0.1140 USDT |
0.1146 USDT |
0.1240 USDT |
| 2024-07-19 |
0.1117 USDT |
1,153,312.4100 |
0.1112 USDT |
0.1109 USDT |
0.1116 USDT |
0.1161 USDT |
| 2024-07-18 |
0.1137 USDT |
2,314,116.8600 |
0.1123 USDT |
0.1116 USDT |
0.1119 USDT |
0.1117 USDT |
| 2024-07-17 |
0.1127 USDT |
924,391.4200 |
0.1156 USDT |
0.1147 USDT |
0.1156 USDT |
0.1163 USDT |
| 2024-07-16 |
0.1118 USDT |
1,838,660.0200 |
0.1100 USDT |
0.1099 USDT |
0.1104 USDT |
0.1103 USDT |
| 2024-07-15 |
0.1102 USDT |
1,414,713.7000 |
0.1120 USDT |
0.1109 USDT |
0.1123 USDT |
0.1132 USDT |
| 2024-07-14 |
0.1054 USDT |
2,152,064.9600 |
0.1053 USDT |
0.1040 USDT |
0.1051 USDT |
0.1082 USDT |
| 2024-07-13 |
0.1063 USDT |
2,229,024.1800 |
0.1085 USDT |
0.1061 USDT |
0.1074 USDT |
0.1064 USDT |
| 2024-07-12 |
0.1036 USDT |
2,010,044.8100 |
0.1045 USDT |
0.1045 USDT |
0.1075 USDT |
0.1058 USDT |
| 2024-07-11 |
0.1116 USDT |
1,411,515.7600 |
0.1099 USDT |
0.1056 USDT |
0.1060 USDT |
0.1060 USDT |
| 2024-07-10 |
0.1151 USDT |
951,324.9600 |
0.1167 USDT |
0.1143 USDT |
0.1152 USDT |
0.1146 USDT |
| 2024-07-09 |
0.1129 USDT |
616,063.8900 |
0.1129 USDT |
0.1121 USDT |
0.1135 USDT |
0.1133 USDT |
| 2024-07-08 |
0.1144 USDT |
1,426,708.6200 |
0.1160 USDT |
0.1112 USDT |
0.1126 USDT |
0.1125 USDT |
| 2024-07-07 |
0.1183 USDT |
1,411,117.1900 |
0.1175 USDT |
0.1137 USDT |
0.1149 USDT |
0.1139 USDT |
| 2024-07-06 |
0.1231 USDT |
1,183,935.8200 |
0.1269 USDT |
0.1216 USDT |
0.1230 USDT |
0.1238 USDT |
| 2024-07-05 |
0.1197 USDT |
1,169,578.8300 |
0.1214 USDT |
0.1200 USDT |
0.1207 USDT |
0.1201 USDT |
| 2024-07-04 |
0.1256 USDT |
1,650,216.2200 |
0.1234 USDT |
0.1233 USDT |
0.1241 USDT |
0.1240 USDT |
| 2024-07-03 |
0.1316 USDT |
2,079,739.1600 |
0.1293 USDT |
0.1265 USDT |
0.1277 USDT |
0.1292 USDT |
| 2024-07-02 |
0.1333 USDT |
1,491,645.3400 |
0.1353 USDT |
0.1321 USDT |
0.1347 USDT |
0.1352 USDT |
| 2024-07-01 |
0.1320 USDT |
1,712,378.1900 |
0.1295 USDT |
0.1290 USDT |
0.1299 USDT |
0.1321 USDT |
| 2024-06-30 |
0.1295 USDT |
2,588,401.6400 |
0.1253 USDT |
0.1252 USDT |
0.1261 USDT |
0.1326 USDT |
| 2024-06-29 |
0.1340 USDT |
2,006,105.9700 |
0.1342 USDT |
0.1329 USDT |
0.1337 USDT |
0.1333 USDT |
| 2024-06-28 |
0.1362 USDT |
2,120,635.1100 |
0.1374 USDT |
0.1332 USDT |
0.1340 USDT |
0.1359 USDT |
| 2024-06-27 |
0.1351 USDT |
2,036,832.6800 |
0.1347 USDT |
0.1340 USDT |
0.1366 USDT |
0.1340 USDT |
| 2024-06-26 |
0.1380 USDT |
1,939,162.4600 |
0.1379 USDT |
0.1332 USDT |
0.1345 USDT |
0.1341 USDT |
| 2024-06-25 |
0.1392 USDT |
1,542,948.2000 |
0.1445 USDT |
0.1380 USDT |
0.1388 USDT |
0.1393 USDT |