Identifier on DigiFinex: data_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0532 USDT |
77,388.9000 DATA |
0.0524 USDT |
0.0524 USDT |
0.0540 USDT |
0.0536 USDT |
| 2024-12-02 |
0.0486 USDT |
503,539.4000 DATA |
0.0470 USDT |
0.0465 USDT |
0.0473 USDT |
0.0495 USDT |
| 2024-12-01 |
0.0494 USDT |
45,025.9000 DATA |
0.0500 USDT |
0.0492 USDT |
0.0500 USDT |
0.0494 USDT |
| 2024-11-30 |
0.0489 USDT |
52,556.9000 DATA |
0.0498 USDT |
0.0495 USDT |
0.0500 USDT |
0.0498 USDT |
| 2024-11-29 |
0.0477 USDT |
201,809.5000 DATA |
0.0481 USDT |
0.0471 USDT |
0.0476 USDT |
0.0479 USDT |
| 2024-11-28 |
0.0456 USDT |
142,046.9000 DATA |
0.0447 USDT |
0.0447 USDT |
0.0454 USDT |
0.0470 USDT |
| 2024-11-27 |
0.0445 USDT |
228,415.4000 DATA |
0.0462 USDT |
0.0457 USDT |
0.0460 USDT |
0.0463 USDT |
| 2024-11-26 |
0.0442 USDT |
15,175.7000 DATA |
0.0432 USDT |
0.0431 USDT |
0.0435 USDT |
0.0435 USDT |
| 2024-11-25 |
0.0454 USDT |
604,329.5000 DATA |
0.0464 USDT |
0.0439 USDT |
0.0454 USDT |
0.0461 USDT |
| 2024-11-24 |
0.0437 USDT |
277,176.1000 DATA |
0.0425 USDT |
0.0412 USDT |
0.0425 USDT |
0.0428 USDT |
| 2024-11-23 |
0.0420 USDT |
488,599.1000 DATA |
0.0428 USDT |
0.0417 USDT |
0.0428 USDT |
0.0429 USDT |
| 2024-11-22 |
0.0404 USDT |
212,714.9000 DATA |
0.0404 USDT |
0.0396 USDT |
0.0401 USDT |
0.0404 USDT |
| 2024-11-21 |
0.0395 USDT |
20,135.6000 DATA |
0.0404 USDT |
0.0402 USDT |
0.0406 USDT |
0.0404 USDT |
| 2024-11-20 |
0.0396 USDT |
6,072.2000 DATA |
0.0388 USDT |
0.0387 USDT |
0.0389 USDT |
0.0387 USDT |
| 2024-11-19 |
0.0408 USDT |
924,625.2000 DATA |
0.0413 USDT |
0.0395 USDT |
0.0403 USDT |
0.0400 USDT |
| 2024-11-18 |
0.0416 USDT |
30,075.7000 DATA |
0.0398 USDT |
0.0394 USDT |
0.0398 USDT |
0.0396 USDT |
| 2024-11-17 |
0.0391 USDT |
49,057.6000 DATA |
0.0386 USDT |
0.0384 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-11-16 |
0.0369 USDT |
149,522.4000 DATA |
0.0372 USDT |
0.0372 USDT |
0.0377 USDT |
0.0376 USDT |
| 2024-11-15 |
0.0349 USDT |
15,320.7000 DATA |
0.0359 USDT |
0.0357 USDT |
0.0359 USDT |
0.0358 USDT |
| 2024-11-14 |
0.0350 USDT |
175,080.5000 DATA |
0.0345 USDT |
0.0339 USDT |
0.0347 USDT |
0.0344 USDT |
| 2024-11-13 |
0.0363 USDT |
375,849.9000 DATA |
0.0354 USDT |
0.0353 USDT |
0.0359 USDT |
0.0368 USDT |
| 2024-11-12 |
0.0380 USDT |
332.1000 DATA |
0.0379 USDT |
0.0378 USDT |
0.0379 USDT |
0.0378 USDT |
| 2024-11-11 |
0.0393 USDT |
248,459.0000 DATA |
0.0389 USDT |
0.0387 USDT |
0.0394 USDT |
0.0397 USDT |
| 2024-11-10 |
0.0388 USDT |
497,006.2000 DATA |
0.0390 USDT |
0.0389 USDT |
0.0393 USDT |
0.0397 USDT |
| 2024-11-09 |
0.0363 USDT |
69,761.4000 DATA |
0.0366 USDT |
0.0363 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-11-08 |
0.0358 USDT |
147,238.8000 DATA |
0.0358 USDT |
0.0350 USDT |
0.0357 USDT |
0.0361 USDT |
| 2024-11-07 |
0.0358 USDT |
14,304.0000 DATA |
0.0359 USDT |
0.0357 USDT |
0.0360 USDT |
0.0358 USDT |
| 2024-11-06 |
0.0344 USDT |
10,402.5000 DATA |
0.0355 USDT |
0.0354 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-11-05 |
0.0325 USDT |
151,039.5000 DATA |
0.0330 USDT |
0.0322 USDT |
0.0327 USDT |
0.0327 USDT |
| 2024-11-04 |
0.0324 USDT |
115,018.9000 DATA |
0.0328 USDT |
0.0318 USDT |
0.0319 USDT |
0.0319 USDT |
| 2024-11-03 |
0.0324 USDT |
107,066.8000 DATA |
0.0315 USDT |
0.0313 USDT |
0.0318 USDT |
0.0325 USDT |
| 2024-11-02 |
0.0340 USDT |
2,232.5000 DATA |
0.0337 USDT |
0.0337 USDT |
0.0338 USDT |
0.0337 USDT |
| 2024-11-01 |
0.0338 USDT |
11,903.5000 DATA |
0.0344 USDT |
0.0342 USDT |
0.0344 USDT |
0.0343 USDT |
| 2024-10-31 |
0.0363 USDT |
239,438.7000 DATA |
0.0352 USDT |
0.0340 USDT |
0.0346 USDT |
0.0341 USDT |
| 2024-10-30 |
0.0358 USDT |
99,705.7000 DATA |
0.0349 USDT |
0.0348 USDT |
0.0351 USDT |
0.0355 USDT |
| 2024-10-29 |
0.0357 USDT |
194,525.2000 DATA |
0.0361 USDT |
0.0356 USDT |
0.0361 USDT |
0.0363 USDT |
| 2024-10-28 |
0.0339 USDT |
271,119.8000 DATA |
0.0345 USDT |
0.0336 USDT |
0.0341 USDT |
0.0343 USDT |
| 2024-10-27 |
0.0340 USDT |
92,519.8000 DATA |
0.0341 USDT |
0.0338 USDT |
0.0340 USDT |
0.0342 USDT |
| 2024-10-26 |
0.0340 USDT |
179,621.3000 DATA |
0.0344 USDT |
0.0339 USDT |
0.0341 USDT |
0.0339 USDT |
| 2024-10-25 |
0.0353 USDT |
296,249.6000 DATA |
0.0351 USDT |
0.0335 USDT |
0.0344 USDT |
0.0338 USDT |
| 2024-10-24 |
0.0352 USDT |
168,919.2000 DATA |
0.0350 USDT |
0.0349 USDT |
0.0352 USDT |
0.0355 USDT |
| 2024-10-23 |
0.0382 USDT |
340,115.4000 DATA |
0.0356 USDT |
0.0346 USDT |
0.0351 USDT |
0.0347 USDT |
| 2024-10-22 |
0.0371 USDT |
320,604.9000 DATA |
0.0373 USDT |
0.0363 USDT |
0.0369 USDT |
0.0364 USDT |
| 2024-10-21 |
0.0378 USDT |
7,915.6000 DATA |
0.0372 USDT |
0.0372 USDT |
0.0374 USDT |
0.0374 USDT |
| 2024-10-20 |
0.0373 USDT |
263,722.9000 DATA |
0.0378 USDT |
0.0374 USDT |
0.0377 USDT |
0.0382 USDT |
| 2024-10-19 |
0.0365 USDT |
164,383.1000 DATA |
0.0362 USDT |
0.0361 USDT |
0.0362 USDT |
0.0368 USDT |
| 2024-10-18 |
0.0360 USDT |
406,311.0000 DATA |
0.0356 USDT |
0.0354 USDT |
0.0359 USDT |
0.0361 USDT |
| 2024-10-17 |
0.0364 USDT |
72,295.1000 DATA |
0.0360 USDT |
0.0358 USDT |
0.0360 USDT |
0.0361 USDT |
| 2024-10-16 |
0.0374 USDT |
75,163.8000 DATA |
0.0371 USDT |
0.0370 USDT |
0.0371 USDT |
0.0373 USDT |
| 2024-10-15 |
0.0385 USDT |
453,646.4000 DATA |
0.0386 USDT |
0.0372 USDT |
0.0382 USDT |
0.0382 USDT |