Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |