Identifier on DigiFinex: mask_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
2.3145 USDT |
39,423.1028 |
2.2684 USDT |
2.2207 USDT |
2.2379 USDT |
2.2427 USDT |
| 2024-10-02 |
2.4220 USDT |
69,785.6062 |
2.4051 USDT |
2.2946 USDT |
2.3158 USDT |
2.2946 USDT |
| 2024-10-01 |
2.3068 USDT |
4,593.1201 |
2.3605 USDT |
2.3170 USDT |
2.3658 USDT |
2.3222 USDT |
| 2024-09-30 |
2.3656 USDT |
17,272.0485 |
2.3477 USDT |
2.3039 USDT |
2.3237 USDT |
2.3296 USDT |
| 2024-09-29 |
2.3771 USDT |
11,458.0834 |
2.4122 USDT |
2.4087 USDT |
2.4306 USDT |
2.4235 USDT |
| 2024-09-28 |
2.3987 USDT |
10,658.0227 |
2.4002 USDT |
2.3457 USDT |
2.3754 USDT |
2.3637 USDT |
| 2024-09-27 |
2.4072 USDT |
11,348.1715 |
2.4092 USDT |
2.3767 USDT |
2.3971 USDT |
2.3957 USDT |
| 2024-09-26 |
2.3317 USDT |
11,498.5108 |
2.3527 USDT |
2.3340 USDT |
2.3588 USDT |
2.3739 USDT |
| 2024-09-25 |
2.3381 USDT |
18,042.5843 |
2.3482 USDT |
2.3026 USDT |
2.3250 USDT |
2.3052 USDT |
| 2024-09-24 |
2.2993 USDT |
19,043.2587 |
2.2843 USDT |
2.2827 USDT |
2.3177 USDT |
2.3286 USDT |
| 2024-09-23 |
2.2754 USDT |
17,468.7740 |
2.2880 USDT |
2.2732 USDT |
2.2932 USDT |
2.3081 USDT |
| 2024-09-22 |
2.2874 USDT |
1,655.1036 |
2.2388 USDT |
2.2348 USDT |
2.2547 USDT |
2.2428 USDT |
| 2024-09-21 |
2.3048 USDT |
6,474.2019 |
2.3108 USDT |
2.3047 USDT |
2.3169 USDT |
2.3156 USDT |
| 2024-09-20 |
2.3055 USDT |
11,262.8294 |
2.2920 USDT |
2.2597 USDT |
2.2750 USDT |
2.2966 USDT |
| 2024-09-19 |
2.2365 USDT |
14,164.7635 |
2.2706 USDT |
2.2423 USDT |
2.2527 USDT |
2.2476 USDT |
| 2024-09-18 |
2.1698 USDT |
15,876.8109 |
2.1208 USDT |
2.1208 USDT |
2.1592 USDT |
2.1708 USDT |
| 2024-09-17 |
2.0824 USDT |
14,751.2906 |
2.0967 USDT |
2.0786 USDT |
2.0996 USDT |
2.0906 USDT |
| 2024-09-16 |
2.0844 USDT |
25,114.6572 |
2.0690 USDT |
2.0519 USDT |
2.0708 USDT |
2.0669 USDT |
| 2024-09-15 |
2.0914 USDT |
15,100.5366 |
2.0875 USDT |
2.0558 USDT |
2.0740 USDT |
2.0654 USDT |
| 2024-09-14 |
2.1288 USDT |
5,958.9727 |
2.0951 USDT |
2.0818 USDT |
2.0963 USDT |
2.0970 USDT |
| 2024-09-13 |
2.1618 USDT |
9,314.0814 |
2.1683 USDT |
2.1508 USDT |
2.1595 USDT |
2.1588 USDT |
| 2024-09-12 |
2.1167 USDT |
12,007.0592 |
2.1600 USDT |
2.1588 USDT |
2.1915 USDT |
2.1995 USDT |
| 2024-09-11 |
2.0340 USDT |
14,225.1304 |
1.9883 USDT |
1.9799 USDT |
2.0064 USDT |
2.0576 USDT |
| 2024-09-10 |
2.0462 USDT |
10,189.6990 |
2.0652 USDT |
2.0588 USDT |
2.0687 USDT |
2.0730 USDT |
| 2024-09-09 |
2.0247 USDT |
13,456.4164 |
2.0519 USDT |
2.0419 USDT |
2.0586 USDT |
2.0506 USDT |
| 2024-09-08 |
1.9754 USDT |
15,064.4282 |
1.9770 USDT |
1.9699 USDT |
1.9835 USDT |
2.0123 USDT |
| 2024-09-07 |
1.8959 USDT |
769.4074 |
1.9101 USDT |
1.9039 USDT |
1.9145 USDT |
1.9040 USDT |
| 2024-09-06 |
1.9921 USDT |
7,612.0771 |
1.9732 USDT |
1.9288 USDT |
1.9773 USDT |
1.9434 USDT |
| 2024-09-05 |
2.0334 USDT |
1,855.9504 |
1.9996 USDT |
1.9902 USDT |
2.0084 USDT |
2.0060 USDT |
| 2024-09-04 |
2.0495 USDT |
34,094.3652 |
2.0119 USDT |
2.0021 USDT |
2.0316 USDT |
2.0668 USDT |
| 2024-09-03 |
2.2255 USDT |
19,173.9431 |
2.1238 USDT |
2.0734 USDT |
2.1006 USDT |
2.1002 USDT |
| 2024-09-02 |
2.0465 USDT |
33,615.1158 |
2.0705 USDT |
2.0648 USDT |
2.1142 USDT |
2.2836 USDT |
| 2024-09-01 |
2.0663 USDT |
69,040.8486 |
2.0873 USDT |
1.9937 USDT |
2.0569 USDT |
2.0461 USDT |
| 2024-08-31 |
2.0877 USDT |
7,413.4833 |
2.0485 USDT |
2.0290 USDT |
2.0422 USDT |
2.0538 USDT |
| 2024-08-30 |
2.0699 USDT |
14,107.6643 |
2.0639 USDT |
2.0458 USDT |
2.0701 USDT |
2.0798 USDT |
| 2024-08-29 |
2.0449 USDT |
9,419.9139 |
2.0098 USDT |
2.0043 USDT |
2.0358 USDT |
2.0378 USDT |
| 2024-08-28 |
2.0215 USDT |
16,285.6446 |
2.0073 USDT |
1.9810 USDT |
2.0133 USDT |
2.0018 USDT |
| 2024-08-27 |
2.1405 USDT |
16,613.2219 |
2.1237 USDT |
2.0813 USDT |
2.1140 USDT |
2.0824 USDT |
| 2024-08-26 |
2.2173 USDT |
13,448.8546 |
2.1672 USDT |
2.1179 USDT |
2.1478 USDT |
2.1425 USDT |
| 2024-08-25 |
2.2318 USDT |
11,667.0084 |
2.2384 USDT |
2.2111 USDT |
2.2401 USDT |
2.2148 USDT |
| 2024-08-24 |
2.2955 USDT |
20,323.6208 |
2.3008 USDT |
2.2758 USDT |
2.3127 USDT |
2.3014 USDT |
| 2024-08-23 |
2.1894 USDT |
25,147.2569 |
2.1818 USDT |
2.1617 USDT |
2.2103 USDT |
2.2944 USDT |
| 2024-08-22 |
2.1000 USDT |
17,879.4328 |
2.1155 USDT |
2.1138 USDT |
2.1316 USDT |
2.1597 USDT |
| 2024-08-21 |
2.0141 USDT |
21,195.1289 |
2.0304 USDT |
2.0302 USDT |
2.0546 USDT |
2.0636 USDT |
| 2024-08-20 |
1.9886 USDT |
25,265.3763 |
2.0029 USDT |
1.9412 USDT |
1.9735 USDT |
1.9969 USDT |
| 2024-08-19 |
1.9633 USDT |
25,682.1766 |
1.9458 USDT |
1.9458 USDT |
1.9752 USDT |
1.9659 USDT |
| 2024-08-18 |
1.9726 USDT |
18,977.5931 |
2.0040 USDT |
1.9992 USDT |
2.0092 USDT |
2.0041 USDT |
| 2024-08-17 |
1.9439 USDT |
11,772.8295 |
1.9469 USDT |
1.9309 USDT |
1.9429 USDT |
1.9479 USDT |
| 2024-08-16 |
1.9701 USDT |
27,016.3576 |
1.9347 USDT |
1.9197 USDT |
1.9611 USDT |
1.9585 USDT |
| 2024-08-15 |
2.0316 USDT |
28,704.0569 |
1.9965 USDT |
1.9556 USDT |
1.9799 USDT |
1.9884 USDT |