Identifier on DigiFinex: bigtime_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.1714 USDT |
352,130.0700 |
0.1735 USDT |
0.1669 USDT |
0.1697 USDT |
0.1697 USDT |
| 2024-05-07 |
0.1790 USDT |
429,156.7600 |
0.1774 USDT |
0.1756 USDT |
0.1786 USDT |
0.1812 USDT |
| 2024-05-06 |
0.1874 USDT |
545,721.4600 |
0.1871 USDT |
0.1799 USDT |
0.1827 USDT |
0.1811 USDT |
| 2024-05-05 |
0.1841 USDT |
280,786.7400 |
0.1902 USDT |
0.1858 USDT |
0.1879 USDT |
0.1884 USDT |
| 2024-05-04 |
0.1839 USDT |
491,648.9300 |
0.1827 USDT |
0.1823 USDT |
0.1842 USDT |
0.1846 USDT |
| 2024-05-03 |
0.1785 USDT |
277,768.5800 |
0.1835 USDT |
0.1820 USDT |
0.1827 USDT |
0.1845 USDT |
| 2024-05-02 |
0.1699 USDT |
455,353.4300 |
0.1702 USDT |
0.1698 USDT |
0.1746 USDT |
0.1757 USDT |
| 2024-05-01 |
0.1631 USDT |
570,000.5100 |
0.1614 USDT |
0.1607 USDT |
0.1643 USDT |
0.1689 USDT |
| 2024-04-30 |
0.1666 USDT |
1,279,287.8600 |
0.1650 USDT |
0.1553 USDT |
0.1593 USDT |
0.1571 USDT |
| 2024-04-29 |
0.1793 USDT |
209,361.9300 |
0.1765 USDT |
0.1727 USDT |
0.1751 USDT |
0.1730 USDT |
| 2024-04-28 |
0.1924 USDT |
240,957.0000 |
0.1925 USDT |
0.1903 USDT |
0.1923 USDT |
0.1922 USDT |
| 2024-04-27 |
0.1883 USDT |
213,717.7700 |
0.1927 USDT |
0.1883 USDT |
0.1903 USDT |
0.1885 USDT |
| 2024-04-26 |
0.2029 USDT |
348,144.3700 |
0.2012 USDT |
0.1974 USDT |
0.2014 USDT |
0.1976 USDT |
| 2024-04-25 |
0.1990 USDT |
863,094.2500 |
0.1925 USDT |
0.1907 USDT |
0.1951 USDT |
0.2091 USDT |
| 2024-04-24 |
0.2144 USDT |
1,069,002.3300 |
0.2141 USDT |
0.2027 USDT |
0.2053 USDT |
0.2046 USDT |
| 2024-04-23 |
0.2376 USDT |
2,045,059.1700 |
0.2124 USDT |
0.2074 USDT |
0.2139 USDT |
0.2167 USDT |
| 2024-04-22 |
0.2011 USDT |
312,960.5800 |
0.1976 USDT |
0.1951 USDT |
0.1989 USDT |
0.2027 USDT |
| 2024-04-21 |
0.2018 USDT |
185,062.4800 |
0.1976 USDT |
0.1964 USDT |
0.1981 USDT |
0.1986 USDT |
| 2024-04-20 |
0.1944 USDT |
848,857.5900 |
0.1982 USDT |
0.1955 USDT |
0.2011 USDT |
0.2054 USDT |
| 2024-04-19 |
0.1804 USDT |
247,423.5900 |
0.1851 USDT |
0.1825 USDT |
0.1865 USDT |
0.1854 USDT |
| 2024-04-18 |
0.1793 USDT |
201,027.3800 |
0.1816 USDT |
0.1773 USDT |
0.1819 USDT |
0.1828 USDT |
| 2024-04-17 |
0.1786 USDT |
1,169,832.3100 |
0.1761 USDT |
0.1691 USDT |
0.1761 USDT |
0.1836 USDT |
| 2024-04-16 |
0.1829 USDT |
561,362.1500 |
0.1826 USDT |
0.1767 USDT |
0.1823 USDT |
0.1838 USDT |
| 2024-04-15 |
0.1925 USDT |
844,920.6600 |
0.1881 USDT |
0.1738 USDT |
0.1801 USDT |
0.1793 USDT |
| 2024-04-14 |
0.1757 USDT |
1,260,096.3500 |
0.1842 USDT |
0.1771 USDT |
0.1877 USDT |
0.1870 USDT |
| 2024-04-13 |
0.1885 USDT |
6,044,288.8800 |
0.1903 USDT |
0.1414 USDT |
0.1604 USDT |
0.1798 USDT |
| 2024-04-12 |
0.2343 USDT |
9,192,197.9300 |
0.2849 USDT |
0.1648 USDT |
0.2178 USDT |
0.2123 USDT |
| 2024-04-11 |
0.3085 USDT |
215,538.2300 |
0.3046 USDT |
0.3004 USDT |
0.3023 USDT |
0.3014 USDT |
| 2024-04-10 |
0.2963 USDT |
462,280.9800 |
0.2869 USDT |
0.2867 USDT |
0.2913 USDT |
0.3001 USDT |
| 2024-04-09 |
0.3118 USDT |
459,709.7500 |
0.3042 USDT |
0.2952 USDT |
0.3022 USDT |
0.3016 USDT |
| 2024-04-08 |
0.3181 USDT |
110,864.0000 |
0.3217 USDT |
0.3215 USDT |
0.3240 USDT |
0.3248 USDT |
| 2024-04-07 |
0.3097 USDT |
607,401.4400 |
0.3130 USDT |
0.3101 USDT |
0.3130 USDT |
0.3116 USDT |
| 2024-04-06 |
0.3010 USDT |
228,869.8200 |
0.3000 USDT |
0.2998 USDT |
0.3018 USDT |
0.3022 USDT |
| 2024-04-05 |
0.2948 USDT |
170,306.2200 |
0.2966 USDT |
0.2958 USDT |
0.2983 USDT |
0.2981 USDT |
| 2024-04-04 |
0.3069 USDT |
278,399.4000 |
0.3157 USDT |
0.3008 USDT |
0.3056 USDT |
0.3061 USDT |
| 2024-04-03 |
0.3048 USDT |
526,207.9300 |
0.3053 USDT |
0.2994 USDT |
0.3014 USDT |
0.3002 USDT |
| 2024-04-02 |
0.3087 USDT |
258,113.1000 |
0.3050 USDT |
0.3022 USDT |
0.3067 USDT |
0.3048 USDT |
| 2024-04-01 |
0.3343 USDT |
1,016,439.3700 |
0.3357 USDT |
0.3168 USDT |
0.3233 USDT |
0.3249 USDT |
| 2024-03-31 |
0.3459 USDT |
529,794.2100 |
0.3445 USDT |
0.3414 USDT |
0.3448 USDT |
0.3438 USDT |
| 2024-03-30 |
0.3566 USDT |
695,673.9800 |
0.3518 USDT |
0.3449 USDT |
0.3506 USDT |
0.3493 USDT |
| 2024-03-29 |
0.3655 USDT |
372,320.1700 |
0.3601 USDT |
0.3542 USDT |
0.3597 USDT |
0.3612 USDT |
| 2024-03-28 |
0.3736 USDT |
1,388,844.4200 |
0.3705 USDT |
0.3689 USDT |
0.3817 USDT |
0.3833 USDT |
| 2024-03-27 |
0.3800 USDT |
420,396.2100 |
0.3701 USDT |
0.3623 USDT |
0.3690 USDT |
0.3697 USDT |
| 2024-03-26 |
0.3946 USDT |
338,062.2600 |
0.3873 USDT |
0.3840 USDT |
0.3931 USDT |
0.3973 USDT |
| 2024-03-25 |
0.3639 USDT |
1,145,606.9000 |
0.3624 USDT |
0.3594 USDT |
0.3692 USDT |
0.3727 USDT |
| 2024-03-24 |
0.3520 USDT |
378,295.2000 |
0.3446 USDT |
0.3446 USDT |
0.3500 USDT |
0.3614 USDT |
| 2024-03-23 |
0.3591 USDT |
165,097.9800 |
0.3625 USDT |
0.3546 USDT |
0.3576 USDT |
0.3562 USDT |
| 2024-03-22 |
0.3588 USDT |
233,929.5700 |
0.3497 USDT |
0.3435 USDT |
0.3485 USDT |
0.3453 USDT |
| 2024-03-21 |
0.3688 USDT |
702,844.2500 |
0.3695 USDT |
0.3537 USDT |
0.3657 USDT |
0.3656 USDT |
| 2024-03-20 |
0.3403 USDT |
681,200.7500 |
0.3426 USDT |
0.3270 USDT |
0.3417 USDT |
0.3661 USDT |