Identifier on DigiFinex: alt1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.5125 USDT |
1,014,841.0000 |
0.5061 USDT |
0.4779 USDT |
0.5055 USDT |
0.4996 USDT |
| 2024-03-15 |
0.5061 USDT |
485,764.5000 |
0.4994 USDT |
0.4854 USDT |
0.4962 USDT |
0.4987 USDT |
| 2024-03-14 |
0.5497 USDT |
457,744.9000 |
0.5463 USDT |
0.5200 USDT |
0.5418 USDT |
0.5461 USDT |
| 2024-03-13 |
0.5900 USDT |
555,882.5000 |
0.5747 USDT |
0.5704 USDT |
0.5765 USDT |
0.5742 USDT |
| 2024-03-12 |
0.6011 USDT |
562,998.5000 |
0.5895 USDT |
0.5617 USDT |
0.5985 USDT |
0.5981 USDT |
| 2024-03-11 |
0.6062 USDT |
709,840.4000 |
0.6145 USDT |
0.5806 USDT |
0.5921 USDT |
0.5933 USDT |
| 2024-03-10 |
0.5792 USDT |
680,480.3000 |
0.5707 USDT |
0.5620 USDT |
0.5765 USDT |
0.5899 USDT |
| 2024-03-09 |
0.5409 USDT |
1,096,426.0000 |
0.5514 USDT |
0.5389 USDT |
0.5487 USDT |
0.5473 USDT |
| 2024-03-08 |
0.5269 USDT |
804,688.7000 |
0.5164 USDT |
0.5072 USDT |
0.5198 USDT |
0.5225 USDT |
| 2024-03-07 |
0.5321 USDT |
1,568,460.4000 |
0.5365 USDT |
0.5337 USDT |
0.5480 USDT |
0.5479 USDT |
| 2024-03-06 |
0.4794 USDT |
422,019.6000 |
0.4744 USDT |
0.4726 USDT |
0.4802 USDT |
0.4901 USDT |
| 2024-03-05 |
0.4878 USDT |
1,894,939.5000 |
0.5073 USDT |
0.3998 USDT |
0.4595 USDT |
0.4777 USDT |
| 2024-03-04 |
0.5036 USDT |
804,851.3000 |
0.4774 USDT |
0.4667 USDT |
0.4834 USDT |
0.4868 USDT |
| 2024-03-03 |
0.5086 USDT |
348,091.1000 |
0.5114 USDT |
0.4995 USDT |
0.5056 USDT |
0.5053 USDT |
| 2024-03-02 |
0.4867 USDT |
896,123.8000 |
0.4849 USDT |
0.4817 USDT |
0.4957 USDT |
0.5056 USDT |
| 2024-03-01 |
0.4762 USDT |
591,311.5000 |
0.4762 USDT |
0.4760 USDT |
0.4834 USDT |
0.4818 USDT |
| 2024-02-29 |
0.4816 USDT |
1,137,161.7000 |
0.4782 USDT |
0.4556 USDT |
0.4700 USDT |
0.4703 USDT |
| 2024-02-28 |
0.5123 USDT |
2,671,092.9000 |
0.5219 USDT |
0.4399 USDT |
0.4907 USDT |
0.4905 USDT |