Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2071 USDT |
421,287.1000 |
0.2149 USDT |
0.2094 USDT |
0.2108 USDT |
0.2107 USDT |
| 2024-04-17 |
0.2058 USDT |
371,667.2100 |
0.2019 USDT |
0.1868 USDT |
0.1914 USDT |
0.2024 USDT |
| 2024-04-16 |
0.2107 USDT |
350,230.7100 |
0.2050 USDT |
0.1921 USDT |
0.1995 USDT |
0.2066 USDT |
| 2024-04-15 |
0.2194 USDT |
400,926.6300 |
0.2199 USDT |
0.1915 USDT |
0.2085 USDT |
0.2168 USDT |
| 2024-04-14 |
0.1889 USDT |
378,692.5100 |
0.1933 USDT |
0.1933 USDT |
0.2004 USDT |
0.2035 USDT |
| 2024-04-13 |
0.1911 USDT |
479,058.9600 |
0.1934 USDT |
0.1796 USDT |
0.1840 USDT |
0.1839 USDT |
| 2024-04-12 |
0.1966 USDT |
493,409.8800 |
0.1905 USDT |
0.1763 USDT |
0.1863 USDT |
0.2037 USDT |
| 2024-04-11 |
0.2104 USDT |
493,366.7300 |
0.1944 USDT |
0.1897 USDT |
0.1959 USDT |
0.1954 USDT |
| 2024-04-10 |
0.2268 USDT |
309,877.4000 |
0.2119 USDT |
0.2119 USDT |
0.2172 USDT |
0.2261 USDT |
| 2024-04-09 |
0.2384 USDT |
337,974.5200 |
0.2321 USDT |
0.2227 USDT |
0.2297 USDT |
0.2316 USDT |
| 2024-04-08 |
0.2388 USDT |
343,864.4400 |
0.2351 USDT |
0.2333 USDT |
0.2368 USDT |
0.2492 USDT |
| 2024-04-07 |
0.2485 USDT |
245,156.5300 |
0.2440 USDT |
0.2378 USDT |
0.2392 USDT |
0.2378 USDT |
| 2024-04-06 |
0.2494 USDT |
449,235.9900 |
0.2489 USDT |
0.2457 USDT |
0.2471 USDT |
0.2471 USDT |
| 2024-04-05 |
0.2479 USDT |
353,881.5400 |
0.2434 USDT |
0.2366 USDT |
0.2406 USDT |
0.2495 USDT |
| 2024-04-04 |
0.2631 USDT |
232,923.3200 |
0.2710 USDT |
0.2501 USDT |
0.2593 USDT |
0.2518 USDT |
| 2024-04-03 |
0.2650 USDT |
353,329.0800 |
0.2715 USDT |
0.2588 USDT |
0.2634 USDT |
0.2607 USDT |
| 2024-04-02 |
0.2595 USDT |
324,478.3800 |
0.2516 USDT |
0.2491 USDT |
0.2518 USDT |
0.2568 USDT |
| 2024-04-01 |
0.2839 USDT |
418,132.3900 |
0.2792 USDT |
0.2687 USDT |
0.2708 USDT |
0.2718 USDT |
| 2024-03-31 |
0.2804 USDT |
362,175.4400 |
0.2750 USDT |
0.2750 USDT |
0.2793 USDT |
0.3017 USDT |
| 2024-03-30 |
0.2836 USDT |
325,741.0600 |
0.2826 USDT |
0.2751 USDT |
0.2824 USDT |
0.2792 USDT |
| 2024-03-29 |
0.2971 USDT |
318,998.1600 |
0.2888 USDT |
0.2773 USDT |
0.2834 USDT |
0.2842 USDT |
| 2024-03-28 |
0.2670 USDT |
313,256.1900 |
0.2758 USDT |
0.2706 USDT |
0.2809 USDT |
0.3015 USDT |
| 2024-03-27 |
0.2736 USDT |
252,865.3600 |
0.2652 USDT |
0.2497 USDT |
0.2512 USDT |
0.2497 USDT |
| 2024-03-26 |
0.2937 USDT |
254,460.2800 |
0.2768 USDT |
0.2690 USDT |
0.2809 USDT |
0.2830 USDT |
| 2024-03-25 |
0.3010 USDT |
312,225.6400 |
0.2827 USDT |
0.2816 USDT |
0.3017 USDT |
0.3154 USDT |
| 2024-03-24 |
0.3119 USDT |
262,932.1600 |
0.3013 USDT |
0.2983 USDT |
0.3034 USDT |
0.3105 USDT |
| 2024-03-23 |
0.3256 USDT |
180,158.1400 |
0.3235 USDT |
0.3167 USDT |
0.3198 USDT |
0.3192 USDT |
| 2024-03-22 |
0.3198 USDT |
272,888.5800 |
0.3101 USDT |
0.3090 USDT |
0.3116 USDT |
0.3125 USDT |
| 2024-03-21 |
0.3236 USDT |
313,685.3600 |
0.3241 USDT |
0.3102 USDT |
0.3201 USDT |
0.3161 USDT |
| 2024-03-20 |
0.2928 USDT |
428,708.7400 |
0.2992 USDT |
0.2784 USDT |
0.2897 USDT |
0.3390 USDT |
| 2024-03-19 |
0.3077 USDT |
252,898.8000 |
0.2989 USDT |
0.2792 USDT |
0.2918 USDT |
0.2892 USDT |
| 2024-03-18 |
0.3657 USDT |
197,420.6700 |
0.3458 USDT |
0.3284 USDT |
0.3332 USDT |
0.3301 USDT |
| 2024-03-17 |
0.3363 USDT |
139,842.2300 |
0.4051 USDT |
0.3777 USDT |
0.3977 USDT |
0.3899 USDT |
| 2024-03-16 |
0.3475 USDT |
247,846.2000 |
0.3301 USDT |
0.3050 USDT |
0.3172 USDT |
0.3169 USDT |
| 2024-03-15 |
0.3838 USDT |
157,453.5500 |
0.3923 USDT |
0.3761 USDT |
0.3817 USDT |
0.4138 USDT |
| 2024-03-14 |
0.4019 USDT |
222,015.3200 |
0.3762 USDT |
0.3270 USDT |
0.3564 USDT |
0.4042 USDT |
| 2024-03-13 |
0.4521 USDT |
236,058.8000 |
0.4621 USDT |
0.4072 USDT |
0.4602 USDT |
0.4561 USDT |
| 2024-03-12 |
0.3392 USDT |
209,745.7800 |
0.3586 USDT |
0.3254 USDT |
0.3629 USDT |
0.4115 USDT |
| 2024-03-11 |
0.2758 USDT |
236,243.1300 |
0.2955 USDT |
0.2615 USDT |
0.2737 USDT |
0.2718 USDT |
| 2024-03-10 |
0.2477 USDT |
202,364.4700 |
0.2771 USDT |
0.2324 USDT |
0.2580 USDT |
0.2711 USDT |
| 2024-03-09 |
0.1594 USDT |
392,590.9400 |
0.1741 USDT |
0.1705 USDT |
0.1749 USDT |
0.1870 USDT |
| 2024-03-08 |
0.1401 USDT |
753,020.3100 |
0.1356 USDT |
0.1354 USDT |
0.1364 USDT |
0.1489 USDT |
| 2024-03-07 |
0.1381 USDT |
468,032.2800 |
0.1369 USDT |
0.1369 USDT |
0.1411 USDT |
0.1481 USDT |
| 2024-03-06 |
0.1333 USDT |
306,033.0400 |
0.1298 USDT |
0.1285 USDT |
0.1295 USDT |
0.1311 USDT |
| 2024-03-05 |
0.1336 USDT |
246,886.3000 |
0.1303 USDT |
0.1237 USDT |
0.1249 USDT |
0.1341 USDT |
| 2024-03-04 |
0.1431 USDT |
261,466.5300 |
0.1388 USDT |
0.1318 USDT |
0.1342 USDT |
0.1363 USDT |
| 2024-03-03 |
0.1449 USDT |
160,919.9200 |
0.1570 USDT |
0.1506 USDT |
0.1545 USDT |
0.1516 USDT |
| 2024-03-02 |
0.1384 USDT |
380,965.8500 |
0.1348 USDT |
0.1338 USDT |
0.1348 USDT |
0.1381 USDT |
| 2024-03-01 |
0.1288 USDT |
201,034.8900 |
0.1308 USDT |
0.1264 USDT |
0.1296 USDT |
0.1303 USDT |
| 2024-02-29 |
0.1316 USDT |
311,114.2000 |
0.1299 USDT |
0.1234 USDT |
0.1241 USDT |
0.1241 USDT |