Identifier on DigiFinex: mask_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-30 |
2.3996 USDT |
680,644.4487 |
2.1828 USDT |
2.1173 USDT |
2.1986 USDT |
2.2023 USDT |
| 2022-10-29 |
2.2582 USDT |
1,862,421.7804 |
2.5876 USDT |
2.3532 USDT |
2.4615 USDT |
2.4073 USDT |
| 2022-10-28 |
1.4944 USDT |
1,802,529.8683 |
1.6109 USDT |
1.5874 USDT |
1.6520 USDT |
1.6861 USDT |
| 2022-10-27 |
1.2983 USDT |
1,032,975.5127 |
1.3090 USDT |
1.2995 USDT |
1.3359 USDT |
1.3659 USDT |
| 2022-10-26 |
1.1143 USDT |
132,176.0598 |
1.1317 USDT |
1.1195 USDT |
1.1250 USDT |
1.1395 USDT |
| 2022-10-25 |
1.0538 USDT |
103,565.2367 |
1.0786 USDT |
1.0545 USDT |
1.0655 USDT |
1.0646 USDT |
| 2022-10-24 |
1.0441 USDT |
24,487.9904 |
1.0329 USDT |
1.0292 USDT |
1.0340 USDT |
1.0355 USDT |
| 2022-10-23 |
1.0380 USDT |
49,663.1991 |
1.0455 USDT |
1.0435 USDT |
1.0533 USDT |
1.0599 USDT |
| 2022-10-22 |
1.0355 USDT |
20,174.8252 |
1.0286 USDT |
1.0277 USDT |
1.0311 USDT |
1.0386 USDT |
| 2022-10-21 |
1.0066 USDT |
32,052.0181 |
1.0268 USDT |
1.0255 USDT |
1.0338 USDT |
1.0351 USDT |
| 2022-10-20 |
1.0251 USDT |
50,268.6769 |
1.0174 USDT |
1.0053 USDT |
1.0174 USDT |
1.0212 USDT |
| 2022-10-19 |
1.0684 USDT |
27,881.5193 |
1.0559 USDT |
1.0502 USDT |
1.0516 USDT |
1.0502 USDT |
| 2022-10-18 |
1.0929 USDT |
33,256.6438 |
1.0719 USDT |
1.0688 USDT |
1.0812 USDT |
1.0920 USDT |
| 2022-10-17 |
1.1084 USDT |
32,818.5488 |
1.1106 USDT |
1.1077 USDT |
1.1150 USDT |
1.1206 USDT |
| 2022-10-16 |
1.0841 USDT |
105,826.5459 |
1.0884 USDT |
1.0781 USDT |
1.0865 USDT |
1.0861 USDT |
| 2022-10-15 |
1.0717 USDT |
193,292.8837 |
1.0681 USDT |
1.0605 USDT |
1.0669 USDT |
1.0609 USDT |
| 2022-10-14 |
1.0745 USDT |
33,086.5872 |
1.0527 USDT |
1.0399 USDT |
1.0450 USDT |
1.0401 USDT |
| 2022-10-13 |
1.0256 USDT |
17,735.8179 |
1.0639 USDT |
1.0638 USDT |
1.0649 USDT |
1.0644 USDT |
| 2022-10-12 |
1.1038 USDT |
16,598.9121 |
1.1000 USDT |
1.0915 USDT |
1.1003 USDT |
1.1007 USDT |
| 2022-10-11 |
1.0955 USDT |
40,498.2171 |
1.0988 USDT |
1.0921 USDT |
1.1004 USDT |
1.0936 USDT |
| 2022-10-10 |
1.1442 USDT |
32,656.2152 |
1.1356 USDT |
1.1127 USDT |
1.1182 USDT |
1.1182 USDT |
| 2022-10-09 |
1.1565 USDT |
18,130.2509 |
1.1674 USDT |
1.1505 USDT |
1.1553 USDT |
1.1539 USDT |
| 2022-10-08 |
1.1579 USDT |
2,645.1399 |
1.1545 USDT |
1.1508 USDT |
1.1526 USDT |
1.1521 USDT |
| 2022-10-07 |
1.1643 USDT |
9,670.4076 |
1.1507 USDT |
1.1500 USDT |
1.1514 USDT |
1.1564 USDT |
| 2022-10-06 |
1.1897 USDT |
40,098.3674 |
1.1760 USDT |
1.1642 USDT |
1.1689 USDT |
1.1678 USDT |
| 2022-10-05 |
1.1798 USDT |
21,943.4871 |
1.1786 USDT |
1.1746 USDT |
1.1769 USDT |
1.1769 USDT |
| 2022-10-04 |
1.1897 USDT |
45,116.0034 |
1.1947 USDT |
1.1902 USDT |
1.1993 USDT |
1.1988 USDT |
| 2022-10-03 |
1.1393 USDT |
36,794.6283 |
1.1563 USDT |
1.1478 USDT |
1.1567 USDT |
1.1768 USDT |
| 2022-10-02 |
1.1372 USDT |
17,858.6014 |
1.1401 USDT |
1.1356 USDT |
1.1445 USDT |
1.1367 USDT |
| 2022-10-01 |
1.1534 USDT |
30,618.5835 |
1.1446 USDT |
1.1379 USDT |
1.1453 USDT |
1.1458 USDT |
| 2022-09-30 |
1.1668 USDT |
64,218.1302 |
1.1676 USDT |
1.1441 USDT |
1.1499 USDT |
1.1530 USDT |
| 2022-09-29 |
1.1436 USDT |
50,854.8231 |
1.1540 USDT |
1.1535 USDT |
1.1640 USDT |
1.1669 USDT |
| 2022-09-28 |
1.1211 USDT |
28,630.8339 |
1.1416 USDT |
1.1394 USDT |
1.1476 USDT |
1.1418 USDT |
| 2022-09-27 |
1.1860 USDT |
68,143.9592 |
1.1580 USDT |
1.1402 USDT |
1.1504 USDT |
1.1569 USDT |
| 2022-09-26 |
1.1396 USDT |
27,911.2351 |
1.1522 USDT |
1.1465 USDT |
1.1501 USDT |
1.1533 USDT |
| 2022-09-25 |
1.1710 USDT |
53,565.5281 |
1.1692 USDT |
1.1392 USDT |
1.1458 USDT |
1.1458 USDT |
| 2022-09-24 |
1.2010 USDT |
43,792.2634 |
1.2071 USDT |
1.1698 USDT |
1.1807 USDT |
1.1698 USDT |
| 2022-09-23 |
1.1956 USDT |
75,704.4383 |
1.1774 USDT |
1.1603 USDT |
1.1787 USDT |
1.2064 USDT |
| 2022-09-22 |
1.1819 USDT |
58,817.9633 |
1.1996 USDT |
1.1980 USDT |
1.2128 USDT |
1.2067 USDT |
| 2022-09-21 |
1.1731 USDT |
278,957.8438 |
1.1816 USDT |
1.1139 USDT |
1.1618 USDT |
1.1139 USDT |
| 2022-09-20 |
1.1823 USDT |
54,794.5820 |
1.1936 USDT |
1.1666 USDT |
1.1748 USDT |
1.1739 USDT |
| 2022-09-19 |
1.1578 USDT |
55,198.1902 |
1.1612 USDT |
1.1583 USDT |
1.1747 USDT |
1.1866 USDT |
| 2022-09-18 |
1.2292 USDT |
304,836.8375 |
1.2468 USDT |
1.1194 USDT |
1.2305 USDT |
1.1702 USDT |
| 2022-09-17 |
1.3037 USDT |
27,036.1259 |
1.3167 USDT |
1.3117 USDT |
1.3142 USDT |
1.3153 USDT |
| 2022-09-16 |
1.2745 USDT |
36,918.6732 |
1.2753 USDT |
1.2687 USDT |
1.2859 USDT |
1.2919 USDT |
| 2022-09-15 |
1.2938 USDT |
21,614.2563 |
1.2886 USDT |
1.2853 USDT |
1.2943 USDT |
1.2905 USDT |
| 2022-09-14 |
1.3145 USDT |
57,753.6729 |
1.3091 USDT |
1.2983 USDT |
1.3109 USDT |
1.3241 USDT |
| 2022-09-13 |
1.3756 USDT |
67,178.6413 |
1.3367 USDT |
1.2990 USDT |
1.3187 USDT |
1.3187 USDT |
| 2022-09-12 |
1.4537 USDT |
80,964.2744 |
1.4202 USDT |
1.4026 USDT |
1.4147 USDT |
1.4137 USDT |
| 2022-09-11 |
1.4738 USDT |
81,600.9768 |
1.4692 USDT |
1.4307 USDT |
1.4559 USDT |
1.4558 USDT |