Identifier on DigiFinex: aitech_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0710 USDT |
89,646.5000 |
0.0714 USDT |
0.0712 USDT |
0.0720 USDT |
0.0713 USDT |
| 2024-02-08 |
0.0683 USDT |
68,471.8400 |
0.0680 USDT |
0.0675 USDT |
0.0683 USDT |
0.0697 USDT |
| 2024-02-07 |
0.0686 USDT |
98,404.6300 |
0.0681 USDT |
0.0670 USDT |
0.0675 USDT |
0.0675 USDT |
| 2024-02-06 |
0.0658 USDT |
116,304.4600 |
0.0648 USDT |
0.0642 USDT |
0.0649 USDT |
0.0695 USDT |
| 2024-02-05 |
0.0636 USDT |
110,719.2900 |
0.0633 USDT |
0.0632 USDT |
0.0636 USDT |
0.0650 USDT |
| 2024-02-04 |
0.0646 USDT |
140,059.3200 |
0.0648 USDT |
0.0638 USDT |
0.0648 USDT |
0.0663 USDT |
| 2024-02-03 |
0.0648 USDT |
124,955.9100 |
0.0653 USDT |
0.0638 USDT |
0.0656 USDT |
0.0655 USDT |
| 2024-02-02 |
0.0648 USDT |
113,263.3000 |
0.0636 USDT |
0.0634 USDT |
0.0659 USDT |
0.0658 USDT |
| 2024-02-01 |
0.0659 USDT |
32,186.4000 |
0.0643 USDT |
0.0623 USDT |
0.0624 USDT |
0.0627 USDT |
| 2024-01-31 |
0.0730 USDT |
74,446.0400 |
0.0684 USDT |
0.0672 USDT |
0.0683 USDT |
0.0681 USDT |
| 2024-01-30 |
0.0744 USDT |
101,728.4200 |
0.0748 USDT |
0.0715 USDT |
0.0730 USDT |
0.0765 USDT |
| 2024-01-29 |
0.0652 USDT |
137,512.5500 |
0.0731 USDT |
0.0675 USDT |
0.0688 USDT |
0.0688 USDT |
| 2024-01-28 |
0.0576 USDT |
80,335.0300 |
0.0573 USDT |
0.0561 USDT |
0.0565 USDT |
0.0565 USDT |
| 2024-01-27 |
0.0583 USDT |
77,118.6400 |
0.0562 USDT |
0.0561 USDT |
0.0561 USDT |
0.0586 USDT |
| 2024-01-26 |
0.0564 USDT |
41,827.6700 |
0.0563 USDT |
0.0559 USDT |
0.0563 USDT |
0.0567 USDT |
| 2024-01-25 |
0.0586 USDT |
85,149.5400 |
0.0585 USDT |
0.0565 USDT |
0.0565 USDT |
0.0577 USDT |
| 2024-01-24 |
0.0517 USDT |
33,945.4200 |
0.0560 USDT |
0.0557 USDT |
0.0563 USDT |
0.0594 USDT |
| 2024-01-23 |
0.0481 USDT |
53,809.0300 |
0.0478 USDT |
0.0478 USDT |
0.0489 USDT |
0.0491 USDT |
| 2024-01-22 |
0.0506 USDT |
34,783.2000 |
0.0500 USDT |
0.0466 USDT |
0.0475 USDT |
0.0474 USDT |
| 2024-01-21 |
0.0548 USDT |
63,954.7700 |
0.0524 USDT |
0.0519 USDT |
0.0520 USDT |
0.0519 USDT |
| 2024-01-20 |
0.0527 USDT |
71,937.6100 |
0.0541 USDT |
0.0541 USDT |
0.0547 USDT |
0.0554 USDT |
| 2024-01-19 |
0.0505 USDT |
103,813.8200 |
0.0522 USDT |
0.0490 USDT |
0.0496 USDT |
0.0501 USDT |
| 2024-01-18 |
0.0555 USDT |
39,245.4900 |
0.0534 USDT |
0.0480 USDT |
0.0496 USDT |
0.0508 USDT |
| 2024-01-17 |
0.0552 USDT |
52,373.0900 |
0.0548 USDT |
0.0540 USDT |
0.0546 USDT |
0.0561 USDT |
| 2024-01-16 |
0.0557 USDT |
12,898.4900 |
0.0551 USDT |
0.0549 USDT |
0.0560 USDT |
0.0558 USDT |
| 2024-01-15 |
0.0557 USDT |
4,976.2800 |
0.0553 USDT |
0.0550 USDT |
0.0552 USDT |
0.0575 USDT |
| 2024-01-14 |
0.0578 USDT |
13,338.7300 |
0.0530 USDT |
0.0530 USDT |
0.0552 USDT |
0.0570 USDT |
| 2024-01-13 |
0.0171 USDT |
4,605.6000 |
0.0534 USDT |
0.0534 USDT |
0.0534 USDT |
0.0539 USDT |
| 2024-01-12 |
0.0482 USDT |
518.9300 |
0.0471 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-01-11 |
0.0539 USDT |
18,364.1100 |
0.0532 USDT |
0.0500 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-01-10 |
0.0511 USDT |
11,930.7300 |
0.0507 USDT |
0.0490 USDT |
0.0509 USDT |
0.0508 USDT |
| 2024-01-09 |
0.0526 USDT |
36,773.2700 |
0.0577 USDT |
0.0547 USDT |
0.0599 USDT |
0.0554 USDT |
| 2024-01-08 |
0.0369 USDT |
29,120.9700 |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
0.0470 USDT |
| 2024-01-07 |
0.0294 USDT |
14,372.0800 |
0.0325 USDT |
0.0275 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-01-06 |
0.0249 USDT |
20,557.9600 |
0.0260 USDT |
0.0251 USDT |
0.0261 USDT |
0.0274 USDT |
| 2024-01-05 |
0.0256 USDT |
8,691.7000 |
0.0256 USDT |
0.0231 USDT |
0.0233 USDT |
0.0233 USDT |
| 2024-01-04 |
0.0230 USDT |
37,196.3800 |
0.0249 USDT |
0.0237 USDT |
0.0242 USDT |
0.0261 USDT |
| 2024-01-03 |
0.0186 USDT |
32,472.6200 |
0.0177 USDT |
0.0177 USDT |
0.0191 USDT |
0.0203 USDT |
| 2024-01-02 |
0.0161 USDT |
13,929.8500 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-01-01 |
0.0157 USDT |
53,962.0800 |
0.0158 USDT |
0.0149 USDT |
0.0153 USDT |
0.0157 USDT |
| 2023-12-31 |
0.0160 USDT |
36,250.5600 |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
0.0159 USDT |
| 2023-12-30 |
0.0159 USDT |
144,656.3400 |
0.0162 USDT |
0.0155 USDT |
0.0161 USDT |
0.0162 USDT |
| 2023-12-29 |
0.0161 USDT |
59,921.5500 |
0.0161 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-12-28 |
0.0171 USDT |
85,891.3100 |
0.0165 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-12-27 |
0.0172 USDT |
214,371.8600 |
0.0179 USDT |
0.0169 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-12-26 |
0.0178 USDT |
346,871.2900 |
0.0171 USDT |
0.0156 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-12-25 |
0.0176 USDT |
62,121.2600 |
0.0194 USDT |
0.0169 USDT |
0.0169 USDT |
0.0193 USDT |
| 2023-12-24 |
0.0162 USDT |
127,733.1800 |
0.0161 USDT |
0.0161 USDT |
0.0162 USDT |
0.0165 USDT |
| 2023-12-23 |
0.0179 USDT |
68,552.7400 |
0.0171 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2023-12-22 |
0.0177 USDT |
75,228.5200 |
0.0184 USDT |
0.0178 USDT |
0.0179 USDT |
0.0179 USDT |