Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0218 USDT |
2,935,186.2000 ONE |
0.0223 USDT |
0.0216 USDT |
0.0218 USDT |
0.0216 USDT |
| 2025-01-23 |
0.0217 USDT |
154,786.1000 ONE |
0.0220 USDT |
0.0218 USDT |
0.0221 USDT |
0.0218 USDT |
| 2025-01-22 |
0.0222 USDT |
2,779,492.3000 ONE |
0.0227 USDT |
0.0225 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-01-21 |
0.0218 USDT |
6,593,608.2000 ONE |
0.0222 USDT |
0.0222 USDT |
0.0229 USDT |
0.0228 USDT |
| 2025-01-20 |
0.0226 USDT |
16,959,471.8000 ONE |
0.0228 USDT |
0.0212 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-01-19 |
0.0238 USDT |
28,665,599.3000 ONE |
0.0246 USDT |
0.0218 USDT |
0.0227 USDT |
0.0219 USDT |
| 2025-01-18 |
0.0267 USDT |
343,087.4000 ONE |
0.0249 USDT |
0.0249 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-01-17 |
0.0273 USDT |
839,829.2000 ONE |
0.0276 USDT |
0.0276 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-01-16 |
0.0261 USDT |
13,623,198.0000 ONE |
0.0259 USDT |
0.0253 USDT |
0.0261 USDT |
0.0263 USDT |
| 2025-01-15 |
0.0251 USDT |
1,564,648.2000 ONE |
0.0264 USDT |
0.0263 USDT |
0.0267 USDT |
0.0264 USDT |
| 2025-01-14 |
0.0232 USDT |
607,664.4000 ONE |
0.0238 USDT |
0.0238 USDT |
0.0240 USDT |
0.0239 USDT |
| 2025-01-13 |
0.0222 USDT |
166,591.1000 ONE |
0.0219 USDT |
0.0218 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-01-12 |
0.0238 USDT |
2,547,669.3000 ONE |
0.0236 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-01-11 |
0.0237 USDT |
8,287,767.7000 ONE |
0.0234 USDT |
0.0228 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-01-10 |
0.0241 USDT |
8,238,438.9000 ONE |
0.0240 USDT |
0.0234 USDT |
0.0241 USDT |
0.0244 USDT |
| 2025-01-09 |
0.0245 USDT |
444,185.7000 ONE |
0.0236 USDT |
0.0233 USDT |
0.0237 USDT |
0.0233 USDT |
| 2025-01-08 |
0.0253 USDT |
1,693,634.0000 ONE |
0.0244 USDT |
0.0242 USDT |
0.0247 USDT |
0.0244 USDT |
| 2025-01-07 |
0.0281 USDT |
22,195,526.2000 ONE |
0.0282 USDT |
0.0262 USDT |
0.0265 USDT |
0.0263 USDT |
| 2025-01-06 |
0.0304 USDT |
12,909,295.6000 ONE |
0.0301 USDT |
0.0296 USDT |
0.0301 USDT |
0.0304 USDT |
| 2025-01-05 |
0.0305 USDT |
726,581.6000 ONE |
0.0306 USDT |
0.0304 USDT |
0.0310 USDT |
0.0305 USDT |
| 2025-01-04 |
0.0315 USDT |
12,469,618.9000 ONE |
0.0313 USDT |
0.0306 USDT |
0.0310 USDT |
0.0312 USDT |
| 2025-01-03 |
0.0293 USDT |
452,500.6000 ONE |
0.0313 USDT |
0.0313 USDT |
0.0317 USDT |
0.0315 USDT |
| 2025-01-02 |
0.0286 USDT |
12,054,702.1000 ONE |
0.0292 USDT |
0.0287 USDT |
0.0290 USDT |
0.0287 USDT |
| 2025-01-01 |
0.0266 USDT |
520,564.0000 ONE |
0.0276 USDT |
0.0273 USDT |
0.0277 USDT |
0.0273 USDT |
| 2024-12-31 |
0.0270 USDT |
12,359,303.7000 ONE |
0.0278 USDT |
0.0262 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-12-30 |
0.0279 USDT |
297,749.1000 ONE |
0.0284 USDT |
0.0281 USDT |
0.0285 USDT |
0.0281 USDT |
| 2024-12-29 |
0.0297 USDT |
323,470.7000 ONE |
0.0292 USDT |
0.0286 USDT |
0.0292 USDT |
0.0287 USDT |
| 2024-12-28 |
0.0287 USDT |
1,947,291.4000 ONE |
0.0296 USDT |
0.0295 USDT |
0.0303 USDT |
0.0301 USDT |
| 2024-12-27 |
0.0298 USDT |
20,839,520.4000 ONE |
0.0295 USDT |
0.0287 USDT |
0.0291 USDT |
0.0288 USDT |
| 2024-12-26 |
0.0305 USDT |
1,355,575.9000 ONE |
0.0292 USDT |
0.0289 USDT |
0.0293 USDT |
0.0292 USDT |
| 2024-12-25 |
0.0327 USDT |
33,532.6000 ONE |
0.0322 USDT |
0.0321 USDT |
0.0323 USDT |
0.0321 USDT |
| 2024-12-24 |
0.0313 USDT |
1,112,305.5000 ONE |
0.0317 USDT |
0.0317 USDT |
0.0321 USDT |
0.0320 USDT |
| 2024-12-23 |
0.0263 USDT |
25,605,096.6000 ONE |
0.0270 USDT |
0.0266 USDT |
0.0270 USDT |
0.0278 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 |