Identifier on DigiFinex: fitfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.0119 USDT |
2,377,433.6849 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0118 USDT |
| 2024-03-31 |
0.0125 USDT |
4,381,545.1625 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0128 USDT |
| 2024-03-30 |
0.0128 USDT |
5,865,978.6480 |
0.0127 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-03-29 |
0.0138 USDT |
5,137,250.7441 |
0.0134 USDT |
0.0129 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-03-28 |
0.0142 USDT |
45,885,838.3941 |
0.0134 USDT |
0.0133 USDT |
0.0140 USDT |
0.0157 USDT |
| 2024-03-27 |
0.0123 USDT |
6,879,873.1433 |
0.0124 USDT |
0.0121 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-03-26 |
0.0122 USDT |
13,776,869.8342 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-03-25 |
0.0117 USDT |
7,665,168.0170 |
0.0117 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-03-24 |
0.0110 USDT |
2,074,371.1934 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0114 USDT |
| 2024-03-23 |
0.0110 USDT |
3,013,877.0156 |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-03-22 |
0.0106 USDT |
3,686,696.2498 |
0.0106 USDT |
0.0101 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-03-21 |
0.0109 USDT |
3,090,547.1757 |
0.0109 USDT |
0.0105 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-03-20 |
0.0098 USDT |
6,585,208.8506 |
0.0102 USDT |
0.0096 USDT |
0.0102 USDT |
0.0105 USDT |
| 2024-03-19 |
0.0100 USDT |
6,844,611.6074 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-03-18 |
0.0112 USDT |
2,364,054.8748 |
0.0108 USDT |
0.0106 USDT |
0.0109 USDT |
0.0111 USDT |
| 2024-03-17 |
0.0109 USDT |
4,173,599.0780 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-03-16 |
0.0117 USDT |
10,191,082.3306 |
0.0114 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-03-15 |
0.0121 USDT |
5,144,012.9296 |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0121 USDT |
| 2024-03-14 |
0.0134 USDT |
12,797,305.0894 |
0.0131 USDT |
0.0124 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-03-13 |
0.0147 USDT |
12,892,776.5795 |
0.0144 USDT |
0.0139 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-03-12 |
0.0145 USDT |
34,848,548.5187 |
0.0139 USDT |
0.0137 USDT |
0.0147 USDT |
0.0152 USDT |
| 2024-03-11 |
0.0146 USDT |
5,163,736.1920 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0144 USDT |
| 2024-03-10 |
0.0155 USDT |
20,888,252.7034 |
0.0159 USDT |
0.0146 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-03-09 |
0.0128 USDT |
8,371,213.3609 |
0.0131 USDT |
0.0130 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-03-08 |
0.0127 USDT |
18,472,775.0114 |
0.0126 USDT |
0.0117 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-03-07 |
0.0137 USDT |
9,082,747.7871 |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-03-06 |
0.0123 USDT |
16,951,590.9515 |
0.0135 USDT |
0.0127 USDT |
0.0131 USDT |
0.0134 USDT |
| 2024-03-05 |
0.0125 USDT |
25,652,674.1035 |
0.0120 USDT |
0.0089 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-03-04 |
0.0110 USDT |
24,638,558.1678 |
0.0124 USDT |
0.0115 USDT |
0.0123 USDT |
0.0130 USDT |
| 2024-03-03 |
0.0097 USDT |
31,153,986.2021 |
0.0099 USDT |
0.0093 USDT |
0.0099 USDT |
0.0103 USDT |
| 2024-03-02 |
0.0087 USDT |
25,091,646.2546 |
0.0090 USDT |
0.0086 USDT |
0.0089 USDT |
0.0091 USDT |
| 2024-03-01 |
0.0081 USDT |
5,199,179.8437 |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-02-29 |
0.0079 USDT |
54,529,971.1854 |
0.0076 USDT |
0.0075 USDT |
0.0078 USDT |
0.0080 USDT |
| 2024-02-28 |
0.0073 USDT |
26,640,688.0939 |
0.0072 USDT |
0.0065 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-02-27 |
0.0071 USDT |
4,722,552.0543 |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0073 USDT |
| 2024-02-26 |
0.0069 USDT |
3,541,289.5386 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-02-25 |
0.0071 USDT |
5,070,782.7762 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-02-24 |
0.0070 USDT |
5,228,235.8574 |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-02-23 |
0.0063 USDT |
2,809,364.6122 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-02-22 |
0.0063 USDT |
3,122,733.7352 |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-02-21 |
0.0062 USDT |
4,166,791.5680 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-02-20 |
0.0065 USDT |
1,647,217.7720 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-02-19 |
0.0067 USDT |
2,518,117.4015 |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-02-18 |
0.0066 USDT |
5,377,138.6351 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-02-17 |
0.0066 USDT |
822,066.1884 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-02-16 |
0.0067 USDT |
1,333,414.3784 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
| 2024-02-15 |
0.0066 USDT |
2,896,083.0766 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-02-14 |
0.0066 USDT |
2,377,822.2683 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-02-13 |
0.0064 USDT |
1,077,389.0604 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-02-12 |
0.0062 USDT |
3,382,328.3443 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |