Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0283 USDT |
813,034.6323 |
0.0283 USDT |
0.0276 USDT |
0.0277 USDT |
0.0276 USDT |
| 2022-12-22 |
0.0279 USDT |
1,389,637.0984 |
0.0275 USDT |
0.0275 USDT |
0.0282 USDT |
0.0282 USDT |
| 2022-12-21 |
0.0281 USDT |
2,005,045.4201 |
0.0270 USDT |
0.0267 USDT |
0.0274 USDT |
0.0281 USDT |
| 2022-12-20 |
0.0291 USDT |
1,704,089.1350 |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2022-12-19 |
0.0294 USDT |
3,056,444.4875 |
0.0284 USDT |
0.0277 USDT |
0.0279 USDT |
0.0278 USDT |
| 2022-12-18 |
0.0300 USDT |
641,652.8671 |
0.0308 USDT |
0.0300 USDT |
0.0301 USDT |
0.0301 USDT |
| 2022-12-17 |
0.0300 USDT |
895,220.3705 |
0.0301 USDT |
0.0299 USDT |
0.0301 USDT |
0.0305 USDT |
| 2022-12-16 |
0.0332 USDT |
4,797,000.5259 |
0.0332 USDT |
0.0270 USDT |
0.0301 USDT |
0.0291 USDT |
| 2022-12-15 |
0.0375 USDT |
1,130,317.5933 |
0.0379 USDT |
0.0370 USDT |
0.0374 USDT |
0.0373 USDT |
| 2022-12-14 |
0.0388 USDT |
3,330,081.7497 |
0.0393 USDT |
0.0379 USDT |
0.0387 USDT |
0.0382 USDT |
| 2022-12-13 |
0.0382 USDT |
523,831.7492 |
0.0377 USDT |
0.0377 USDT |
0.0379 USDT |
0.0379 USDT |
| 2022-12-12 |
0.0384 USDT |
1,003,218.9160 |
0.0379 USDT |
0.0377 USDT |
0.0379 USDT |
0.0382 USDT |
| 2022-12-11 |
0.0390 USDT |
1,023,136.3172 |
0.0390 USDT |
0.0390 USDT |
0.0392 USDT |
0.0393 USDT |
| 2022-12-10 |
0.0408 USDT |
4,366,699.2660 |
0.0405 USDT |
0.0378 USDT |
0.0385 USDT |
0.0381 USDT |
| 2022-12-09 |
0.0443 USDT |
3,581,213.8714 |
0.0427 USDT |
0.0415 USDT |
0.0422 USDT |
0.0426 USDT |
| 2022-12-08 |
0.0458 USDT |
5,735,789.6566 |
0.0463 USDT |
0.0456 USDT |
0.0466 USDT |
0.0476 USDT |
| 2022-12-07 |
0.0487 USDT |
5,806,935.4119 |
0.0460 USDT |
0.0427 USDT |
0.0450 USDT |
0.0432 USDT |
| 2022-12-06 |
0.0344 USDT |
2,097,616.5203 |
0.0351 USDT |
0.0350 USDT |
0.0357 USDT |
0.0366 USDT |
| 2022-12-05 |
0.0340 USDT |
269,093.0245 |
0.0322 USDT |
0.0322 USDT |
0.0325 USDT |
0.0327 USDT |
| 2022-12-04 |
0.0338 USDT |
138,799.3803 |
0.0340 USDT |
0.0340 USDT |
0.0341 USDT |
0.0343 USDT |
| 2022-12-03 |
0.0353 USDT |
749,374.7795 |
0.0351 USDT |
0.0330 USDT |
0.0332 USDT |
0.0332 USDT |
| 2022-12-02 |
0.0367 USDT |
217,755.4364 |
0.0362 USDT |
0.0361 USDT |
0.0362 USDT |
0.0366 USDT |
| 2022-12-01 |
0.0402 USDT |
1,117,063.6055 |
0.0382 USDT |
0.0371 USDT |
0.0372 USDT |
0.0373 USDT |
| 2022-11-30 |
0.0428 USDT |
1,502,871.4503 |
0.0425 USDT |
0.0415 USDT |
0.0426 USDT |
0.0426 USDT |
| 2022-11-29 |
0.0424 USDT |
1,106,367.1348 |
0.0413 USDT |
0.0403 USDT |
0.0411 USDT |
0.0407 USDT |
| 2022-11-28 |
0.0401 USDT |
2,420,042.2883 |
0.0438 USDT |
0.0412 USDT |
0.0430 USDT |
0.0415 USDT |
| 2022-11-27 |
0.0364 USDT |
1,451,932.3995 |
0.0387 USDT |
0.0375 USDT |
0.0379 USDT |
0.0381 USDT |
| 2022-11-26 |
0.0318 USDT |
981,565.2384 |
0.0316 USDT |
0.0312 USDT |
0.0316 USDT |
0.0313 USDT |
| 2022-11-25 |
0.0310 USDT |
539,806.2006 |
0.0308 USDT |
0.0307 USDT |
0.0308 USDT |
0.0311 USDT |
| 2022-11-24 |
0.0320 USDT |
235,740.5361 |
0.0317 USDT |
0.0315 USDT |
0.0315 USDT |
0.0315 USDT |
| 2022-11-23 |
0.0323 USDT |
574,918.7563 |
0.0320 USDT |
0.0320 USDT |
0.0325 USDT |
0.0325 USDT |
| 2022-11-22 |
0.0310 USDT |
800,915.6645 |
0.0319 USDT |
0.0310 USDT |
0.0311 USDT |
0.0317 USDT |
| 2022-11-21 |
0.0316 USDT |
3,071,968.6272 |
0.0320 USDT |
0.0307 USDT |
0.0315 USDT |
0.0314 USDT |
| 2022-11-20 |
0.0350 USDT |
5,646,001.4828 |
0.0357 USDT |
0.0319 USDT |
0.0330 USDT |
0.0322 USDT |
| 2022-11-19 |
0.0383 USDT |
803,612.1145 |
0.0377 USDT |
0.0368 USDT |
0.0369 USDT |
0.0376 USDT |
| 2022-11-18 |
0.0396 USDT |
218,104.2349 |
0.0393 USDT |
0.0392 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-11-17 |
0.0397 USDT |
1,025,999.8725 |
0.0399 USDT |
0.0395 USDT |
0.0398 USDT |
0.0402 USDT |
| 2022-11-16 |
0.0389 USDT |
772,111.2035 |
0.0385 USDT |
0.0379 USDT |
0.0382 USDT |
0.0382 USDT |
| 2022-11-15 |
0.0390 USDT |
3,030,492.2888 |
0.0404 USDT |
0.0378 USDT |
0.0380 USDT |
0.0380 USDT |
| 2022-11-14 |
0.0373 USDT |
1,227,993.2427 |
0.0390 USDT |
0.0372 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-11-13 |
0.0382 USDT |
1,693,278.6645 |
0.0372 USDT |
0.0362 USDT |
0.0369 USDT |
0.0362 USDT |
| 2022-11-12 |
0.0405 USDT |
622,854.0052 |
0.0398 USDT |
0.0390 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-11-11 |
0.0450 USDT |
2,501,508.7003 |
0.0419 USDT |
0.0411 USDT |
0.0419 USDT |
0.0426 USDT |
| 2022-11-10 |
0.0379 USDT |
2,123,989.0615 |
0.0407 USDT |
0.0406 USDT |
0.0415 USDT |
0.0428 USDT |
| 2022-11-09 |
0.0392 USDT |
10,993,010.2690 |
0.0364 USDT |
0.0320 USDT |
0.0341 USDT |
0.0335 USDT |
| 2022-11-08 |
0.0509 USDT |
39,611,846.6158 |
0.0549 USDT |
0.0289 USDT |
0.0515 USDT |
0.0515 USDT |
| 2022-11-07 |
0.0615 USDT |
2,544,130.5744 |
0.0636 USDT |
0.0610 USDT |
0.0619 USDT |
0.0610 USDT |
| 2022-11-06 |
0.0618 USDT |
2,016,224.8855 |
0.0628 USDT |
0.0623 USDT |
0.0632 USDT |
0.0623 USDT |
| 2022-11-05 |
0.0585 USDT |
7,208,709.0957 |
0.0576 USDT |
0.0576 USDT |
0.0616 USDT |
0.0609 USDT |
| 2022-11-04 |
0.0538 USDT |
1,161,705.8738 |
0.0547 USDT |
0.0546 USDT |
0.0551 USDT |
0.0556 USDT |