Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0258 USDT |
2,213,028.7000 ONE |
0.0270 USDT |
0.0270 USDT |
0.0276 USDT |
0.0272 USDT |
| 2024-12-22 |
0.0252 USDT |
2,369,143.4000 ONE |
0.0254 USDT |
0.0253 USDT |
0.0260 USDT |
0.0259 USDT |
| 2024-12-21 |
0.0268 USDT |
15,972,400.3000 ONE |
0.0265 USDT |
0.0247 USDT |
0.0252 USDT |
0.0251 USDT |
| 2024-12-20 |
0.0243 USDT |
16,609,052.7000 ONE |
0.0259 USDT |
0.0252 USDT |
0.0259 USDT |
0.0269 USDT |
| 2024-12-19 |
0.0270 USDT |
32,272,876.9000 ONE |
0.0274 USDT |
0.0243 USDT |
0.0253 USDT |
0.0245 USDT |
| 2024-12-18 |
0.0298 USDT |
26,636,770.2000 ONE |
0.0303 USDT |
0.0275 USDT |
0.0288 USDT |
0.0283 USDT |
| 2024-12-17 |
0.0326 USDT |
1,150,390.8000 ONE |
0.0323 USDT |
0.0319 USDT |
0.0324 USDT |
0.0321 USDT |
| 2024-12-16 |
0.0330 USDT |
337,884.0000 ONE |
0.0331 USDT |
0.0330 USDT |
0.0333 USDT |
0.0332 USDT |
| 2024-12-15 |
0.0332 USDT |
700,096.1000 ONE |
0.0336 USDT |
0.0336 USDT |
0.0339 USDT |
0.0337 USDT |
| 2024-12-14 |
0.0334 USDT |
493,106.8000 ONE |
0.0321 USDT |
0.0320 USDT |
0.0324 USDT |
0.0323 USDT |
| 2024-12-13 |
0.0349 USDT |
13,478,665.7000 ONE |
0.0355 USDT |
0.0339 USDT |
0.0344 USDT |
0.0341 USDT |
| 2024-12-12 |
0.0372 USDT |
13,313,016.5000 ONE |
0.0364 USDT |
0.0351 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-12-11 |
0.0343 USDT |
29,630,151.2000 ONE |
0.0348 USDT |
0.0343 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-12-10 |
0.0334 USDT |
40,371,380.0000 ONE |
0.0334 USDT |
0.0300 USDT |
0.0313 USDT |
0.0342 USDT |
| 2024-12-09 |
0.0407 USDT |
2,072,613.4000 ONE |
0.0385 USDT |
0.0380 USDT |
0.0385 USDT |
0.0381 USDT |
| 2024-12-08 |
0.0443 USDT |
8,510,096.2000 ONE |
0.0423 USDT |
0.0418 USDT |
0.0424 USDT |
0.0422 USDT |
| 2024-12-07 |
0.0432 USDT |
6,237,712.2000 ONE |
0.0448 USDT |
0.0447 USDT |
0.0458 USDT |
0.0448 USDT |
| 2024-12-06 |
0.0362 USDT |
69,495,890.1000 ONE |
0.0369 USDT |
0.0356 USDT |
0.0362 USDT |
0.0410 USDT |
| 2024-12-05 |
0.0329 USDT |
21,870,675.9000 ONE |
0.0328 USDT |
0.0314 USDT |
0.0324 USDT |
0.0325 USDT |
| 2024-12-04 |
0.0318 USDT |
24,487,220.9000 ONE |
0.0334 USDT |
0.0324 USDT |
0.0338 USDT |
0.0336 USDT |
| 2024-12-03 |
0.0300 USDT |
1,096,988.7000 ONE |
0.0295 USDT |
0.0295 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-12-02 |
0.0286 USDT |
1,672,200.4000 ONE |
0.0281 USDT |
0.0276 USDT |
0.0285 USDT |
0.0277 USDT |
| 2024-12-01 |
0.0290 USDT |
1,566,934.7000 ONE |
0.0290 USDT |
0.0289 USDT |
0.0293 USDT |
0.0292 USDT |
| 2024-11-30 |
0.0289 USDT |
812,647.4000 ONE |
0.0290 USDT |
0.0289 USDT |
0.0291 USDT |
0.0289 USDT |
| 2024-11-29 |
0.0253 USDT |
31,349,288.2000 ONE |
0.0254 USDT |
0.0254 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-11-28 |
0.0236 USDT |
10,559,671.2000 ONE |
0.0229 USDT |
0.0229 USDT |
0.0233 USDT |
0.0241 USDT |
| 2024-11-27 |
0.0237 USDT |
1,395,393.7000 ONE |
0.0242 USDT |
0.0239 USDT |
0.0242 USDT |
0.0241 USDT |
| 2024-11-26 |
0.0237 USDT |
17,954,938.1000 ONE |
0.0227 USDT |
0.0221 USDT |
0.0228 USDT |
0.0230 USDT |
| 2024-11-25 |
0.0243 USDT |
22,367,706.9000 ONE |
0.0244 USDT |
0.0232 USDT |
0.0239 USDT |
0.0246 USDT |
| 2024-11-24 |
0.0253 USDT |
45,777,817.8000 ONE |
0.0235 USDT |
0.0235 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-11-23 |
0.0202 USDT |
115,683,838.7000 ONE |
0.0197 USDT |
0.0192 USDT |
0.0204 USDT |
0.0210 USDT |
| 2024-11-22 |
0.0167 USDT |
25,278,898.6000 ONE |
0.0162 USDT |
0.0159 USDT |
0.0162 USDT |
0.0166 USDT |
| 2024-11-21 |
0.0148 USDT |
1,225,565.5000 ONE |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-11-20 |
0.0147 USDT |
162,278.0000 ONE |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-11-19 |
0.0157 USDT |
8,962,546.0000 ONE |
0.0156 USDT |
0.0149 USDT |
0.0152 USDT |
0.0149 USDT |
| 2024-11-18 |
0.0154 USDT |
44,781,541.2000 ONE |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0160 USDT |
| 2024-11-17 |
0.0147 USDT |
584,488.3000 ONE |
0.0141 USDT |
0.0139 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-11-16 |
0.0145 USDT |
14,237,792.6000 ONE |
0.0148 USDT |
0.0143 USDT |
0.0146 USDT |
0.0150 USDT |
| 2024-11-15 |
0.0132 USDT |
7,190,913.3000 ONE |
0.0134 USDT |
0.0128 USDT |
0.0132 USDT |
0.0134 USDT |
| 2024-11-14 |
0.0137 USDT |
10,186,747.5000 ONE |
0.0136 USDT |
0.0130 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-11-13 |
0.0142 USDT |
16,037,525.1000 ONE |
0.0138 USDT |
0.0136 USDT |
0.0139 USDT |
0.0145 USDT |
| 2024-11-12 |
0.0156 USDT |
10,601,390.8000 ONE |
0.0148 USDT |
0.0143 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-11-11 |
0.0151 USDT |
12,035,321.1000 ONE |
0.0155 USDT |
0.0152 USDT |
0.0155 USDT |
0.0158 USDT |
| 2024-11-10 |
0.0141 USDT |
670,616.3000 ONE |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-11-09 |
0.0132 USDT |
8,928,710.0000 ONE |
0.0135 USDT |
0.0132 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-11-08 |
0.0127 USDT |
4,616,868.1000 ONE |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-11-07 |
0.0126 USDT |
155,967.3000 ONE |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-11-06 |
0.0121 USDT |
657,239.9000 ONE |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-11-05 |
0.0110 USDT |
2,253,005.7000 ONE |
0.0113 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-11-04 |
0.0109 USDT |
4,493,211.8000 ONE |
0.0108 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |