Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.1370 USDT |
29,571.2000 |
0.1273 USDT |
0.1272 USDT |
0.1300 USDT |
0.1322 USDT |
| 2024-02-27 |
0.1440 USDT |
21,400.5200 |
0.1406 USDT |
0.1404 USDT |
0.1410 USDT |
0.1441 USDT |
| 2024-02-26 |
0.1499 USDT |
20,314.8000 |
0.1441 USDT |
0.1439 USDT |
0.1443 USDT |
0.1444 USDT |
| 2024-02-25 |
0.1422 USDT |
29,888.7300 |
0.1433 USDT |
0.1433 USDT |
0.1479 USDT |
0.1550 USDT |
| 2024-02-24 |
0.1328 USDT |
21,556.5000 |
0.1319 USDT |
0.1317 USDT |
0.1323 USDT |
0.1346 USDT |
| 2024-02-23 |
0.1314 USDT |
18,702.6700 |
0.1262 USDT |
0.1258 USDT |
0.1262 USDT |
0.1270 USDT |
| 2024-02-22 |
0.1412 USDT |
48,768.3800 |
0.1468 USDT |
0.1392 USDT |
0.1433 USDT |
0.1437 USDT |
| 2024-02-21 |
0.1399 USDT |
56,535.6300 |
0.1409 USDT |
0.1332 USDT |
0.1352 USDT |
0.1409 USDT |
| 2024-02-20 |
0.1413 USDT |
7,112.0900 |
0.1427 USDT |
0.1390 USDT |
0.1396 USDT |
0.1396 USDT |
| 2024-02-19 |
0.1080 USDT |
11,105.8100 |
0.1190 USDT |
0.1154 USDT |
0.1186 USDT |
0.1327 USDT |
| 2024-02-18 |
0.0931 USDT |
42,956.9800 |
0.0952 USDT |
0.0952 USDT |
0.0974 USDT |
0.0972 USDT |
| 2024-02-17 |
0.0838 USDT |
34,631.1500 |
0.0858 USDT |
0.0856 USDT |
0.0860 USDT |
0.0910 USDT |
| 2024-02-16 |
0.0750 USDT |
45,889.5100 |
0.0793 USDT |
0.0785 USDT |
0.0794 USDT |
0.0798 USDT |
| 2024-02-15 |
0.0715 USDT |
65,202.7700 |
0.0744 USDT |
0.0732 USDT |
0.0733 USDT |
0.0733 USDT |
| 2024-02-14 |
0.0649 USDT |
90,881.3900 |
0.0646 USDT |
0.0644 USDT |
0.0647 USDT |
0.0648 USDT |
| 2024-02-13 |
0.0664 USDT |
118,448.7700 |
0.0655 USDT |
0.0644 USDT |
0.0650 USDT |
0.0648 USDT |
| 2024-02-12 |
0.0654 USDT |
57,659.3300 |
0.0669 USDT |
0.0667 USDT |
0.0671 USDT |
0.0668 USDT |
| 2024-02-11 |
0.0683 USDT |
102,332.6500 |
0.0677 USDT |
0.0651 USDT |
0.0659 USDT |
0.0651 USDT |
| 2024-02-10 |
0.0694 USDT |
92,400.1100 |
0.0673 USDT |
0.0670 USDT |
0.0673 USDT |
0.0700 USDT |