Identifier on DigiFinex: fight_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0186 USDT |
14,615,690.8373 |
0.0196 USDT |
0.0183 USDT |
0.0191 USDT |
0.0204 USDT |
| 2024-10-01 |
0.0166 USDT |
17,412,934.3690 |
0.0181 USDT |
0.0150 USDT |
0.0164 USDT |
0.0171 USDT |
| 2024-09-30 |
0.0134 USDT |
14,668,648.9553 |
0.0142 USDT |
0.0139 USDT |
0.0148 USDT |
0.0158 USDT |
| 2024-09-29 |
0.0121 USDT |
12,696,537.2947 |
0.0119 USDT |
0.0118 USDT |
0.0124 USDT |
0.0126 USDT |
| 2024-09-28 |
0.0126 USDT |
9,799,637.8674 |
0.0129 USDT |
0.0125 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-09-27 |
0.0126 USDT |
18,937,918.3454 |
0.0136 USDT |
0.0123 USDT |
0.0132 USDT |
0.0137 USDT |
| 2024-09-26 |
0.0105 USDT |
26,202,343.5504 |
0.0111 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-09-25 |
0.0082 USDT |
25,702,139.3889 |
0.0086 USDT |
0.0083 USDT |
0.0085 USDT |
0.0092 USDT |
| 2024-09-24 |
0.0069 USDT |
23,418,405.6384 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0084 USDT |
| 2024-09-23 |
0.0067 USDT |
41,310,832.9612 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-09-22 |
0.0074 USDT |
23,906,373.6228 |
0.0073 USDT |
0.0068 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-09-21 |
0.0071 USDT |
16,254,516.6599 |
0.0075 USDT |
0.0072 USDT |
0.0073 USDT |
0.0075 USDT |
| 2024-09-20 |
0.0074 USDT |
35,366,388.5524 |
0.0071 USDT |
0.0067 USDT |
0.0069 USDT |
0.0070 USDT |
| 2024-09-19 |
0.0071 USDT |
37,398,147.4585 |
0.0073 USDT |
0.0070 USDT |
0.0073 USDT |
0.0076 USDT |
| 2024-09-18 |
0.0067 USDT |
20,354,913.9487 |
0.0066 USDT |
0.0060 USDT |
0.0062 USDT |
0.0063 USDT |
| 2024-09-17 |
0.0075 USDT |
28,987,232.9255 |
0.0078 USDT |
0.0073 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-09-16 |
0.0046 USDT |
40,374,073.5467 |
0.0045 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-09-15 |
0.0041 USDT |
31,725,840.0784 |
0.0037 USDT |
0.0037 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-09-14 |
0.0040 USDT |
30,867,957.0654 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-09-13 |
0.0039 USDT |
43,269,562.8449 |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-09-12 |
0.0043 USDT |
30,445,907.2748 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-09-11 |
0.0047 USDT |
50,244,449.5018 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-09-10 |
0.0054 USDT |
39,565,401.7498 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0056 USDT |
| 2024-09-09 |
0.0054 USDT |
43,460,664.7771 |
0.0054 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-09-08 |
0.0054 USDT |
25,229,303.6903 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-09-07 |
0.0054 USDT |
54,615,635.9142 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-09-06 |
0.0057 USDT |
7,348,190.5992 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-09-05 |
0.0059 USDT |
1,234,733.3848 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-09-04 |
0.0059 USDT |
45,821,619.3208 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-09-03 |
0.0062 USDT |
31,520,951.3475 |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-09-02 |
0.0061 USDT |
42,597,204.2602 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0064 USDT |
| 2024-09-01 |
0.0059 USDT |
30,016,087.5143 |
0.0068 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-08-31 |
0.0053 USDT |
18,875,841.4377 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0053 USDT |
| 2024-08-30 |
0.0053 USDT |
41,923,602.7518 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-08-29 |
0.0060 USDT |
36,095,073.0660 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-08-28 |
0.0059 USDT |
55,235,106.9638 |
0.0059 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-08-27 |
0.0064 USDT |
52,908,461.2628 |
0.0062 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-08-26 |
0.0071 USDT |
38,462,976.7738 |
0.0074 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-08-25 |
0.0072 USDT |
32,316,144.8001 |
0.0069 USDT |
0.0069 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-08-24 |
0.0069 USDT |
28,597,719.2404 |
0.0076 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-08-23 |
0.0061 USDT |
47,270,364.0798 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0064 USDT |
| 2024-08-22 |
0.0056 USDT |
43,456,618.2347 |
0.0059 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-08-21 |
0.0055 USDT |
41,956,431.7778 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0054 USDT |
| 2024-08-20 |
0.0060 USDT |
46,284,145.8492 |
0.0060 USDT |
0.0056 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-08-19 |
0.0061 USDT |
43,295,362.5617 |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-08-18 |
0.0062 USDT |
46,018,045.4658 |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-08-17 |
0.0050 USDT |
36,169,085.0544 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-08-16 |
0.0050 USDT |
48,944,771.7503 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-08-15 |
0.0046 USDT |
59,954,453.1192 |
0.0049 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-08-14 |
0.0051 USDT |
80,357,042.9688 |
0.0051 USDT |
0.0045 USDT |
0.0047 USDT |
0.0048 USDT |