Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.0161 USDT |
15,276,245.7267 |
0.0167 USDT |
0.0153 USDT |
0.0159 USDT |
0.0156 USDT |
| 2023-03-13 |
0.0155 USDT |
21,359,551.6393 |
0.0157 USDT |
0.0155 USDT |
0.0158 USDT |
0.0159 USDT |
| 2023-03-12 |
0.0144 USDT |
8,338,533.8291 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0148 USDT |
| 2023-03-11 |
0.0141 USDT |
4,387,153.8428 |
0.0142 USDT |
0.0140 USDT |
0.0140 USDT |
0.0143 USDT |
| 2023-03-10 |
0.0142 USDT |
3,690,158.4718 |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0147 USDT |
| 2023-03-09 |
0.0162 USDT |
41,567,073.8565 |
0.0164 USDT |
0.0147 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-03-08 |
0.0170 USDT |
10,996,495.3167 |
0.0171 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-03-07 |
0.0184 USDT |
6,457,479.0577 |
0.0183 USDT |
0.0179 USDT |
0.0181 USDT |
0.0179 USDT |
| 2023-03-06 |
0.0182 USDT |
11,872,443.1856 |
0.0183 USDT |
0.0182 USDT |
0.0184 USDT |
0.0188 USDT |
| 2023-03-05 |
0.0185 USDT |
11,074,881.5077 |
0.0186 USDT |
0.0183 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-03-04 |
0.0188 USDT |
21,784,600.1837 |
0.0182 USDT |
0.0176 USDT |
0.0179 USDT |
0.0180 USDT |
| 2023-03-03 |
0.0198 USDT |
20,706,272.5067 |
0.0191 USDT |
0.0189 USDT |
0.0195 USDT |
0.0196 USDT |
| 2023-03-02 |
0.0250 USDT |
4,349,103.6118 |
0.0246 USDT |
0.0246 USDT |
0.0248 USDT |
0.0248 USDT |
| 2023-03-01 |
0.0254 USDT |
3,603,322.6765 |
0.0254 USDT |
0.0251 USDT |
0.0254 USDT |
0.0256 USDT |
| 2023-02-28 |
0.0255 USDT |
5,815,514.3181 |
0.0253 USDT |
0.0250 USDT |
0.0253 USDT |
0.0250 USDT |
| 2023-02-27 |
0.0287 USDT |
12,415,099.4343 |
0.0254 USDT |
0.0253 USDT |
0.0254 USDT |
0.0254 USDT |
| 2023-02-26 |
0.0257 USDT |
25,596,069.8539 |
0.0261 USDT |
0.0259 USDT |
0.0264 USDT |
0.0265 USDT |
| 2023-02-25 |
0.0246 USDT |
3,468,688.2151 |
0.0246 USDT |
0.0241 USDT |
0.0242 USDT |
0.0243 USDT |
| 2023-02-24 |
0.0249 USDT |
4,234,503.3627 |
0.0242 USDT |
0.0241 USDT |
0.0242 USDT |
0.0243 USDT |
| 2023-02-23 |
0.0256 USDT |
5,840,516.0126 |
0.0255 USDT |
0.0251 USDT |
0.0252 USDT |
0.0251 USDT |
| 2023-02-22 |
0.0243 USDT |
11,590,011.4051 |
0.0246 USDT |
0.0243 USDT |
0.0246 USDT |
0.0250 USDT |
| 2023-02-21 |
0.0254 USDT |
7,171,046.0579 |
0.0254 USDT |
0.0247 USDT |
0.0250 USDT |
0.0248 USDT |
| 2023-02-20 |
0.0256 USDT |
9,810,350.8072 |
0.0263 USDT |
0.0261 USDT |
0.0262 USDT |
0.0261 USDT |
| 2023-02-19 |
0.0269 USDT |
5,776,906.5095 |
0.0258 USDT |
0.0251 USDT |
0.0255 USDT |
0.0254 USDT |
| 2023-02-18 |
0.0254 USDT |
10,393,825.2103 |
0.0259 USDT |
0.0253 USDT |
0.0257 USDT |
0.0259 USDT |
| 2023-02-17 |
0.0248 USDT |
9,683,960.6362 |
0.0249 USDT |
0.0244 USDT |
0.0249 USDT |
0.0248 USDT |
| 2023-02-16 |
0.0254 USDT |
19,390,708.4491 |
0.0254 USDT |
0.0239 USDT |
0.0243 USDT |
0.0239 USDT |
| 2023-02-15 |
0.0247 USDT |
19,737,405.9212 |
0.0245 USDT |
0.0245 USDT |
0.0249 USDT |
0.0252 USDT |
| 2023-02-14 |
0.0240 USDT |
7,125,652.7268 |
0.0242 USDT |
0.0240 USDT |
0.0241 USDT |
0.0240 USDT |
| 2023-02-13 |
0.0234 USDT |
2,447,374.7120 |
0.0234 USDT |
0.0232 USDT |
0.0233 USDT |
0.0233 USDT |
| 2023-02-12 |
0.0249 USDT |
747,535.4718 |
0.0251 USDT |
0.0249 USDT |
0.0251 USDT |
0.0251 USDT |