Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |