Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0579 USDT |
2,064,923.6224 |
0.0576 USDT |
0.0542 USDT |
0.0553 USDT |
0.0550 USDT |
| 2022-09-26 |
0.0554 USDT |
1,149,449.8727 |
0.0564 USDT |
0.0563 USDT |
0.0571 USDT |
0.0587 USDT |
| 2022-09-25 |
0.0549 USDT |
1,279,885.2508 |
0.0549 USDT |
0.0500 USDT |
0.0510 USDT |
0.0509 USDT |
| 2022-09-24 |
0.0569 USDT |
359,673.0595 |
0.0564 USDT |
0.0562 USDT |
0.0563 USDT |
0.0573 USDT |
| 2022-09-23 |
0.0576 USDT |
372,309.7008 |
0.0574 USDT |
0.0574 USDT |
0.0578 USDT |
0.0581 USDT |
| 2022-09-22 |
0.0583 USDT |
861,296.0981 |
0.0590 USDT |
0.0580 USDT |
0.0581 USDT |
0.0580 USDT |
| 2022-09-21 |
0.0582 USDT |
1,737,121.1804 |
0.0619 USDT |
0.0547 USDT |
0.0560 USDT |
0.0562 USDT |
| 2022-09-20 |
0.0620 USDT |
407,067.5040 |
0.0600 USDT |
0.0600 USDT |
0.0602 USDT |
0.0601 USDT |
| 2022-09-19 |
0.0620 USDT |
824,783.5971 |
0.0626 USDT |
0.0622 USDT |
0.0634 USDT |
0.0642 USDT |
| 2022-09-18 |
0.0682 USDT |
1,256,988.0106 |
0.0677 USDT |
0.0643 USDT |
0.0652 USDT |
0.0647 USDT |
| 2022-09-17 |
0.0704 USDT |
363,822.2510 |
0.0708 USDT |
0.0702 USDT |
0.0709 USDT |
0.0708 USDT |
| 2022-09-16 |
0.0710 USDT |
547,632.8376 |
0.0695 USDT |
0.0693 USDT |
0.0698 USDT |
0.0694 USDT |
| 2022-09-15 |
0.0721 USDT |
981,282.9624 |
0.0716 USDT |
0.0706 USDT |
0.0712 USDT |
0.0706 USDT |
| 2022-09-14 |
0.0705 USDT |
458,418.3818 |
0.0712 USDT |
0.0703 USDT |
0.0714 USDT |
0.0716 USDT |
| 2022-09-13 |
0.0753 USDT |
1,272,290.6793 |
0.0719 USDT |
0.0692 USDT |
0.0703 USDT |
0.0703 USDT |
| 2022-09-12 |
0.0779 USDT |
2,189,658.9669 |
0.0791 USDT |
0.0772 USDT |
0.0793 USDT |
0.0783 USDT |
| 2022-09-11 |
0.0768 USDT |
3,673,336.0175 |
0.0807 USDT |
0.0759 USDT |
0.0784 USDT |
0.0797 USDT |
| 2022-09-10 |
0.0706 USDT |
1,703,120.2945 |
0.0698 USDT |
0.0673 USDT |
0.0695 USDT |
0.0702 USDT |
| 2022-09-09 |
0.0697 USDT |
1,622,747.5172 |
0.0711 USDT |
0.0701 USDT |
0.0714 USDT |
0.0714 USDT |
| 2022-09-08 |
0.0657 USDT |
966,776.2696 |
0.0646 USDT |
0.0645 USDT |
0.0653 USDT |
0.0662 USDT |
| 2022-09-07 |
0.0659 USDT |
753,134.8451 |
0.0670 USDT |
0.0669 USDT |
0.0674 USDT |
0.0673 USDT |
| 2022-09-06 |
0.0682 USDT |
1,464,365.4689 |
0.0671 USDT |
0.0660 USDT |
0.0682 USDT |
0.0683 USDT |
| 2022-09-05 |
0.0763 USDT |
399,010.1337 |
0.0761 USDT |
0.0751 USDT |
0.0756 USDT |
0.0756 USDT |
| 2022-09-04 |
0.0763 USDT |
325,907.6475 |
0.0760 USDT |
0.0759 USDT |
0.0764 USDT |
0.0762 USDT |
| 2022-09-03 |
0.0770 USDT |
285,684.9344 |
0.0755 USDT |
0.0753 USDT |
0.0763 USDT |
0.0763 USDT |
| 2022-09-02 |
0.0770 USDT |
1,619,973.9483 |
0.0779 USDT |
0.0751 USDT |
0.0762 USDT |
0.0766 USDT |
| 2022-09-01 |
0.0758 USDT |
1,374,500.2371 |
0.0761 USDT |
0.0761 USDT |
0.0778 USDT |
0.0784 USDT |
| 2022-08-31 |
0.0769 USDT |
1,505,954.1283 |
0.0742 USDT |
0.0742 USDT |
0.0756 USDT |
0.0767 USDT |
| 2022-08-30 |
0.0817 USDT |
3,752,650.2016 |
0.0786 USDT |
0.0755 USDT |
0.0785 USDT |
0.0807 USDT |
| 2022-08-29 |
0.0842 USDT |
1,130,075.6176 |
0.0865 USDT |
0.0843 USDT |
0.0853 USDT |
0.0861 USDT |
| 2022-08-28 |
0.0804 USDT |
3,147,691.4133 |
0.0800 USDT |
0.0799 USDT |
0.0822 USDT |
0.0813 USDT |
| 2022-08-27 |
0.0748 USDT |
612,620.3878 |
0.0755 USDT |
0.0752 USDT |
0.0764 USDT |
0.0766 USDT |
| 2022-08-26 |
0.0828 USDT |
3,010,538.2469 |
0.0803 USDT |
0.0767 USDT |
0.0791 USDT |
0.0789 USDT |
| 2022-08-25 |
0.0881 USDT |
360,762.1066 |
0.0891 USDT |
0.0877 USDT |
0.0882 USDT |
0.0880 USDT |
| 2022-08-24 |
0.0881 USDT |
469,814.9743 |
0.0888 USDT |
0.0858 USDT |
0.0873 USDT |
0.0860 USDT |
| 2022-08-23 |
0.0879 USDT |
306,927.7157 |
0.0878 USDT |
0.0875 USDT |
0.0881 USDT |
0.0876 USDT |
| 2022-08-22 |
0.0867 USDT |
1,036,821.2275 |
0.0843 USDT |
0.0835 USDT |
0.0850 USDT |
0.0858 USDT |
| 2022-08-21 |
0.0904 USDT |
644,481.5160 |
0.0902 USDT |
0.0887 USDT |
0.0919 USDT |
0.0915 USDT |
| 2022-08-20 |
0.0890 USDT |
2,270,228.3045 |
0.0901 USDT |
0.0849 USDT |
0.0869 USDT |
0.0862 USDT |
| 2022-08-19 |
0.0896 USDT |
1,058,375.0055 |
0.0881 USDT |
0.0850 USDT |
0.0853 USDT |
0.0850 USDT |
| 2022-08-18 |
0.1074 USDT |
2,135,341.6177 |
0.1072 USDT |
0.0967 USDT |
0.1082 USDT |
0.0972 USDT |
| 2022-08-17 |
0.1113 USDT |
2,254,587.6196 |
0.1078 USDT |
0.1039 USDT |
0.1067 USDT |
0.1061 USDT |
| 2022-08-16 |
0.1190 USDT |
679,987.6049 |
0.1121 USDT |
0.1106 USDT |
0.1124 USDT |
0.1117 USDT |
| 2022-08-15 |
0.1284 USDT |
691,068.0973 |
0.1291 USDT |
0.1240 USDT |
0.1260 USDT |
0.1258 USDT |
| 2022-08-14 |
0.1389 USDT |
2,102,299.8615 |
0.1265 USDT |
0.1248 USDT |
0.1301 USDT |
0.1303 USDT |
| 2022-08-13 |
0.1362 USDT |
9,144,943.4270 |
0.1402 USDT |
0.1306 USDT |
0.1364 USDT |
0.1375 USDT |
| 2022-08-12 |
0.1205 USDT |
2,139,929.0567 |
0.1237 USDT |
0.1228 USDT |
0.1259 USDT |
0.1243 USDT |
| 2022-08-11 |
0.1199 USDT |
526,775.7415 |
0.1172 USDT |
0.1126 USDT |
0.1134 USDT |
0.1126 USDT |
| 2022-08-10 |
0.1163 USDT |
701,580.7302 |
0.1164 USDT |
0.1148 USDT |
0.1164 USDT |
0.1195 USDT |
| 2022-08-09 |
0.1136 USDT |
1,137,944.6277 |
0.1057 USDT |
0.1050 USDT |
0.1065 USDT |
0.1121 USDT |