Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0081 USDT |
268,893.8722 |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-05-02 |
0.0082 USDT |
112,743.3876 |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2023-05-01 |
0.0082 USDT |
390,911.3497 |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-04-30 |
0.0085 USDT |
549,863.2633 |
0.0086 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2023-04-29 |
0.0087 USDT |
279,566.1450 |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-04-28 |
0.0087 USDT |
506,884.7750 |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2023-04-27 |
0.0089 USDT |
860,062.7240 |
0.0090 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-04-26 |
0.0093 USDT |
1,876,020.4354 |
0.0096 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-04-25 |
0.0089 USDT |
1,082,279.9647 |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
| 2023-04-24 |
0.0081 USDT |
239,392.7434 |
0.0081 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-04-23 |
0.0083 USDT |
1,599,371.1247 |
0.0082 USDT |
0.0079 USDT |
0.0080 USDT |
0.0081 USDT |
| 2023-04-22 |
0.0085 USDT |
469,986.2119 |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
| 2023-04-21 |
0.0089 USDT |
825,234.1443 |
0.0087 USDT |
0.0082 USDT |
0.0083 USDT |
0.0084 USDT |
| 2023-04-20 |
0.0096 USDT |
558,360.0379 |
0.0096 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2023-04-19 |
0.0101 USDT |
609,598.8134 |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-04-18 |
0.0112 USDT |
299,958.8288 |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-04-17 |
0.0113 USDT |
380,240.0368 |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-04-16 |
0.0115 USDT |
2,455,161.0158 |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0118 USDT |
| 2023-04-15 |
0.0112 USDT |
336,572.6910 |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-04-14 |
0.0112 USDT |
325,489.5745 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-04-13 |
0.0109 USDT |
281,613.9068 |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-04-12 |
0.0109 USDT |
177,207.7392 |
0.0109 USDT |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
| 2023-04-11 |
0.0113 USDT |
177,231.3275 |
0.0112 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-04-10 |
0.0112 USDT |
5,001,476.5502 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2023-04-09 |
0.0112 USDT |
4,154,118.2278 |
0.0112 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-04-08 |
0.0113 USDT |
6,691,491.2646 |
0.0111 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
| 2023-04-07 |
0.0110 USDT |
2,074,846.9977 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-04-06 |
0.0110 USDT |
3,054,671.9142 |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-04-05 |
0.0114 USDT |
2,238,261.3792 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0115 USDT |
| 2023-04-04 |
0.0113 USDT |
2,098,802.9149 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-04-03 |
0.0115 USDT |
11,206,834.7443 |
0.0114 USDT |
0.0107 USDT |
0.0111 USDT |
0.0112 USDT |
| 2023-04-02 |
0.0119 USDT |
14,350,379.2050 |
0.0118 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-04-01 |
0.0135 USDT |
3,862,372.0483 |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-03-31 |
0.0134 USDT |
6,848,755.5494 |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0137 USDT |
| 2023-03-30 |
0.0133 USDT |
8,184,307.6815 |
0.0132 USDT |
0.0130 USDT |
0.0131 USDT |
0.0133 USDT |
| 2023-03-29 |
0.0133 USDT |
2,980,231.5179 |
0.0132 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-03-28 |
0.0132 USDT |
5,984,010.6954 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0133 USDT |
| 2023-03-27 |
0.0135 USDT |
7,181,374.5935 |
0.0131 USDT |
0.0129 USDT |
0.0131 USDT |
0.0130 USDT |
| 2023-03-26 |
0.0144 USDT |
5,860,665.7820 |
0.0143 USDT |
0.0142 USDT |
0.0143 USDT |
0.0143 USDT |
| 2023-03-25 |
0.0143 USDT |
4,356,478.3387 |
0.0141 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2023-03-24 |
0.0136 USDT |
5,358,627.2917 |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-03-23 |
0.0138 USDT |
3,705,685.0263 |
0.0137 USDT |
0.0137 USDT |
0.0137 USDT |
0.0137 USDT |
| 2023-03-22 |
0.0140 USDT |
30,835,350.1154 |
0.0142 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2023-03-21 |
0.0144 USDT |
5,865,468.1066 |
0.0149 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
| 2023-03-20 |
0.0152 USDT |
22,693,011.9567 |
0.0152 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2023-03-19 |
0.0167 USDT |
13,586,268.1362 |
0.0167 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-03-18 |
0.0159 USDT |
30,117,390.3689 |
0.0155 USDT |
0.0155 USDT |
0.0159 USDT |
0.0169 USDT |
| 2023-03-17 |
0.0148 USDT |
5,222,064.1889 |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0152 USDT |
| 2023-03-16 |
0.0145 USDT |
8,169,872.8457 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0147 USDT |
| 2023-03-15 |
0.0150 USDT |
2,687,898.5200 |
0.0143 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |