Identifier on DigiFinex: alt1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.3778 USDT |
235,269.0000 |
0.3818 USDT |
0.3685 USDT |
0.3722 USDT |
0.3717 USDT |
| 2024-05-04 |
0.3921 USDT |
440,342.0000 |
0.3927 USDT |
0.3851 USDT |
0.3900 USDT |
0.3923 USDT |
| 2024-05-03 |
0.3801 USDT |
326,446.0000 |
0.3855 USDT |
0.3855 USDT |
0.3904 USDT |
0.3921 USDT |
| 2024-05-02 |
0.3503 USDT |
911,715.0000 |
0.3510 USDT |
0.3458 USDT |
0.3546 USDT |
0.3618 USDT |
| 2024-05-01 |
0.3309 USDT |
769,950.0000 |
0.3243 USDT |
0.3219 USDT |
0.3316 USDT |
0.3405 USDT |
| 2024-04-30 |
0.3600 USDT |
700,265.0000 |
0.3494 USDT |
0.3345 USDT |
0.3405 USDT |
0.3390 USDT |
| 2024-04-29 |
0.3762 USDT |
266,765.0000 |
0.3742 USDT |
0.3704 USDT |
0.3759 USDT |
0.3719 USDT |
| 2024-04-28 |
0.3862 USDT |
886,348.0000 |
0.3806 USDT |
0.3766 USDT |
0.3819 USDT |
0.3941 USDT |
| 2024-04-27 |
0.3584 USDT |
200,225.0000 |
0.3668 USDT |
0.3569 USDT |
0.3602 USDT |
0.3595 USDT |
| 2024-04-26 |
0.3769 USDT |
187,760.0000 |
0.3749 USDT |
0.3642 USDT |
0.3718 USDT |
0.3645 USDT |
| 2024-04-25 |
0.3814 USDT |
605,981.0000 |
0.3727 USDT |
0.3696 USDT |
0.3780 USDT |
0.3927 USDT |
| 2024-04-24 |
0.4072 USDT |
430,771.0000 |
0.3935 USDT |
0.3825 USDT |
0.3871 USDT |
0.3853 USDT |
| 2024-04-23 |
0.4271 USDT |
444,325.0000 |
0.4169 USDT |
0.4135 USDT |
0.4182 USDT |
0.4192 USDT |
| 2024-04-22 |
0.4314 USDT |
227,339.0000 |
0.4339 USDT |
0.4307 USDT |
0.4371 USDT |
0.4356 USDT |
| 2024-04-21 |
0.4253 USDT |
156,489.0000 |
0.4163 USDT |
0.4133 USDT |
0.4163 USDT |
0.4181 USDT |
| 2024-04-20 |
0.4086 USDT |
304,251.0000 |
0.4258 USDT |
0.4258 USDT |
0.4305 USDT |
0.4304 USDT |
| 2024-04-19 |
0.3774 USDT |
533,753.0000 |
0.3857 USDT |
0.3782 USDT |
0.3886 USDT |
0.3990 USDT |
| 2024-04-18 |
0.3710 USDT |
252,692.0000 |
0.3710 USDT |
0.3683 USDT |
0.3766 USDT |
0.3763 USDT |
| 2024-04-17 |
0.3789 USDT |
1,048,514.0000 |
0.3717 USDT |
0.3569 USDT |
0.3698 USDT |
0.3810 USDT |
| 2024-04-16 |
0.3967 USDT |
997,869.0000 |
0.3914 USDT |
0.3751 USDT |
0.3869 USDT |
0.3854 USDT |
| 2024-04-15 |
0.4302 USDT |
623,763.0000 |
0.4254 USDT |
0.3885 USDT |
0.4087 USDT |
0.4032 USDT |
| 2024-04-14 |
0.4096 USDT |
863,339.0000 |
0.4096 USDT |
0.3971 USDT |
0.4101 USDT |
0.4098 USDT |
| 2024-04-13 |
0.4796 USDT |
1,194,412.0000 |
0.4940 USDT |
0.4329 USDT |
0.4573 USDT |
0.4564 USDT |
| 2024-04-12 |
0.5382 USDT |
2,319,485.0000 |
0.5606 USDT |
0.4480 USDT |
0.4873 USDT |
0.4846 USDT |
| 2024-04-11 |
0.5679 USDT |
508,521.0000 |
0.5636 USDT |
0.5582 USDT |
0.5648 USDT |
0.5585 USDT |
| 2024-04-10 |
0.5860 USDT |
1,264,895.0000 |
0.6042 USDT |
0.5794 USDT |
0.5910 USDT |
0.5893 USDT |
| 2024-04-09 |
0.6301 USDT |
1,095,855.0000 |
0.6015 USDT |
0.5878 USDT |
0.6037 USDT |
0.6049 USDT |
| 2024-04-08 |
0.6215 USDT |
287,074.0000 |
0.6502 USDT |
0.6312 USDT |
0.6402 USDT |
0.6423 USDT |
| 2024-04-07 |
0.5806 USDT |
1,405,848.0000 |
0.5790 USDT |
0.5752 USDT |
0.5964 USDT |
0.6113 USDT |
| 2024-04-06 |
0.5390 USDT |
353,278.0000 |
0.5386 USDT |
0.5354 USDT |
0.5419 USDT |
0.5462 USDT |
| 2024-04-05 |
0.5166 USDT |
336,300.0000 |
0.5315 USDT |
0.5229 USDT |
0.5258 USDT |
0.5229 USDT |
| 2024-04-04 |
0.5364 USDT |
780,199.0000 |
0.5428 USDT |
0.5425 USDT |
0.5544 USDT |
0.5478 USDT |
| 2024-04-03 |
0.5372 USDT |
829,139.0000 |
0.5488 USDT |
0.5244 USDT |
0.5330 USDT |
0.5274 USDT |
| 2024-04-02 |
0.5407 USDT |
373,634.0000 |
0.5422 USDT |
0.5303 USDT |
0.5363 USDT |
0.5320 USDT |
| 2024-04-01 |
0.5825 USDT |
1,031,199.0000 |
0.5798 USDT |
0.5492 USDT |
0.5616 USDT |
0.5613 USDT |
| 2024-03-31 |
0.6086 USDT |
515,057.0000 |
0.6101 USDT |
0.6051 USDT |
0.6126 USDT |
0.6081 USDT |
| 2024-03-30 |
0.6139 USDT |
724,626.0000 |
0.6192 USDT |
0.6087 USDT |
0.6183 USDT |
0.6166 USDT |
| 2024-03-29 |
0.6309 USDT |
413,071.0000 |
0.6128 USDT |
0.5957 USDT |
0.6057 USDT |
0.6047 USDT |
| 2024-03-28 |
0.6113 USDT |
1,667,878.0000 |
0.5994 USDT |
0.5897 USDT |
0.6005 USDT |
0.6437 USDT |
| 2024-03-27 |
0.6289 USDT |
570,668.0000 |
0.5937 USDT |
0.5831 USDT |
0.5896 USDT |
0.6002 USDT |
| 2024-03-26 |
0.6281 USDT |
710,949.0000 |
0.6197 USDT |
0.6149 USDT |
0.6295 USDT |
0.6235 USDT |
| 2024-03-25 |
0.5463 USDT |
1,383,633.0000 |
0.5563 USDT |
0.5545 USDT |
0.5717 USDT |
0.5778 USDT |
| 2024-03-24 |
0.4977 USDT |
320,365.0000 |
0.4999 USDT |
0.4963 USDT |
0.5018 USDT |
0.4998 USDT |
| 2024-03-23 |
0.4933 USDT |
329,484.0000 |
0.5009 USDT |
0.4971 USDT |
0.5026 USDT |
0.5031 USDT |
| 2024-03-22 |
0.4934 USDT |
515,263.0000 |
0.4797 USDT |
0.4711 USDT |
0.4801 USDT |
0.4783 USDT |
| 2024-03-21 |
0.4930 USDT |
1,749,099.0000 |
0.4970 USDT |
0.4947 USDT |
0.5046 USDT |
0.5127 USDT |
| 2024-03-20 |
0.4430 USDT |
1,335,911.0000 |
0.4380 USDT |
0.4188 USDT |
0.4350 USDT |
0.4737 USDT |
| 2024-03-19 |
0.4476 USDT |
455,483.0000 |
0.4668 USDT |
0.4562 USDT |
0.4664 USDT |
0.4615 USDT |
| 2024-03-18 |
0.5085 USDT |
545,335.0000 |
0.4909 USDT |
0.4710 USDT |
0.4784 USDT |
0.4794 USDT |
| 2024-03-17 |
0.5252 USDT |
223,680.0000 |
0.5339 USDT |
0.5254 USDT |
0.5323 USDT |
0.5356 USDT |