Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.0523 USDT |
188,636.8754 |
0.0528 USDT |
0.0525 USDT |
0.0526 USDT |
0.0526 USDT |
| 2022-11-02 |
0.0515 USDT |
3,741,919.0254 |
0.0514 USDT |
0.0506 USDT |
0.0517 USDT |
0.0518 USDT |
| 2022-11-01 |
0.0524 USDT |
777,535.7142 |
0.0517 USDT |
0.0517 USDT |
0.0518 USDT |
0.0518 USDT |
| 2022-10-31 |
0.0531 USDT |
161,224.4217 |
0.0528 USDT |
0.0527 USDT |
0.0528 USDT |
0.0530 USDT |
| 2022-10-30 |
0.0544 USDT |
716,629.5827 |
0.0533 USDT |
0.0526 USDT |
0.0528 USDT |
0.0527 USDT |
| 2022-10-29 |
0.0545 USDT |
950,732.4508 |
0.0542 USDT |
0.0534 USDT |
0.0536 USDT |
0.0537 USDT |
| 2022-10-28 |
0.0541 USDT |
5,046,498.1233 |
0.0537 USDT |
0.0537 USDT |
0.0547 USDT |
0.0550 USDT |
| 2022-10-27 |
0.0545 USDT |
691,035.8660 |
0.0545 USDT |
0.0539 USDT |
0.0540 USDT |
0.0540 USDT |
| 2022-10-26 |
0.0540 USDT |
404,673.8625 |
0.0539 USDT |
0.0537 USDT |
0.0541 USDT |
0.0542 USDT |
| 2022-10-25 |
0.0530 USDT |
1,751,280.9809 |
0.0538 USDT |
0.0525 USDT |
0.0529 USDT |
0.0527 USDT |
| 2022-10-24 |
0.0528 USDT |
4,395,491.8933 |
0.0527 USDT |
0.0521 USDT |
0.0527 USDT |
0.0524 USDT |
| 2022-10-23 |
0.0527 USDT |
1,743,844.8114 |
0.0527 USDT |
0.0527 USDT |
0.0531 USDT |
0.0537 USDT |
| 2022-10-22 |
0.0541 USDT |
1,213,682.3588 |
0.0538 USDT |
0.0536 USDT |
0.0540 USDT |
0.0541 USDT |
| 2022-10-21 |
0.0543 USDT |
497,939.7259 |
0.0548 USDT |
0.0536 USDT |
0.0538 USDT |
0.0537 USDT |
| 2022-10-20 |
0.0551 USDT |
1,507,729.4100 |
0.0543 USDT |
0.0540 USDT |
0.0545 USDT |
0.0547 USDT |
| 2022-10-19 |
0.0576 USDT |
4,162,461.3669 |
0.0569 USDT |
0.0540 USDT |
0.0546 USDT |
0.0545 USDT |
| 2022-10-18 |
0.0632 USDT |
1,754,336.4617 |
0.0621 USDT |
0.0601 USDT |
0.0610 USDT |
0.0615 USDT |
| 2022-10-17 |
0.0652 USDT |
665,660.7482 |
0.0653 USDT |
0.0651 USDT |
0.0656 USDT |
0.0656 USDT |
| 2022-10-16 |
0.0648 USDT |
711,659.5800 |
0.0647 USDT |
0.0646 USDT |
0.0654 USDT |
0.0650 USDT |
| 2022-10-15 |
0.0643 USDT |
1,271,945.2374 |
0.0646 USDT |
0.0637 USDT |
0.0648 USDT |
0.0647 USDT |
| 2022-10-14 |
0.0622 USDT |
865,708.9970 |
0.0620 USDT |
0.0618 USDT |
0.0623 USDT |
0.0620 USDT |
| 2022-10-13 |
0.0603 USDT |
383,316.3527 |
0.0614 USDT |
0.0614 USDT |
0.0620 USDT |
0.0620 USDT |
| 2022-10-12 |
0.0628 USDT |
259,601.1831 |
0.0624 USDT |
0.0621 USDT |
0.0630 USDT |
0.0635 USDT |
| 2022-10-11 |
0.0625 USDT |
728,126.0075 |
0.0635 USDT |
0.0621 USDT |
0.0627 USDT |
0.0627 USDT |
| 2022-10-10 |
0.0666 USDT |
1,649,480.8482 |
0.0655 USDT |
0.0635 USDT |
0.0645 USDT |
0.0641 USDT |
| 2022-10-09 |
0.0679 USDT |
732,898.8275 |
0.0683 USDT |
0.0678 USDT |
0.0683 USDT |
0.0682 USDT |
| 2022-10-08 |
0.0665 USDT |
2,917,006.4841 |
0.0683 USDT |
0.0661 USDT |
0.0679 USDT |
0.0674 USDT |
| 2022-10-07 |
0.0638 USDT |
1,057,223.3491 |
0.0639 USDT |
0.0637 USDT |
0.0648 USDT |
0.0649 USDT |
| 2022-10-06 |
0.0623 USDT |
1,422,406.6744 |
0.0616 USDT |
0.0610 USDT |
0.0617 USDT |
0.0615 USDT |
| 2022-10-05 |
0.0623 USDT |
379,590.8940 |
0.0629 USDT |
0.0622 USDT |
0.0626 USDT |
0.0631 USDT |
| 2022-10-04 |
0.0656 USDT |
3,349,143.4559 |
0.0672 USDT |
0.0653 USDT |
0.0664 USDT |
0.0666 USDT |
| 2022-10-03 |
0.0594 USDT |
2,602,290.8060 |
0.0610 USDT |
0.0609 USDT |
0.0623 USDT |
0.0628 USDT |
| 2022-10-02 |
0.0566 USDT |
2,349,831.2072 |
0.0573 USDT |
0.0541 USDT |
0.0556 USDT |
0.0556 USDT |
| 2022-10-01 |
0.0531 USDT |
159,282.9881 |
0.0525 USDT |
0.0523 USDT |
0.0528 USDT |
0.0532 USDT |
| 2022-09-30 |
0.0544 USDT |
501,162.7046 |
0.0547 USDT |
0.0533 USDT |
0.0535 USDT |
0.0534 USDT |
| 2022-09-29 |
0.0549 USDT |
773,782.9044 |
0.0547 USDT |
0.0535 USDT |
0.0542 USDT |
0.0548 USDT |