Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.0192 USDT |
2,876,239.0000 ONE |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-05-04 |
0.0193 USDT |
866,091.2000 ONE |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-05-03 |
0.0189 USDT |
1,980,621.3000 ONE |
0.0190 USDT |
0.0190 USDT |
0.0193 USDT |
0.0195 USDT |
| 2023-05-02 |
0.0188 USDT |
644,449.4000 ONE |
0.0191 USDT |
0.0190 USDT |
0.0191 USDT |
0.0190 USDT |
| 2023-05-01 |
0.0191 USDT |
2,798,769.8000 ONE |
0.0189 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-04-30 |
0.0198 USDT |
2,888,938.7000 ONE |
0.0199 USDT |
0.0193 USDT |
0.0196 USDT |
0.0196 USDT |
| 2023-04-29 |
0.0202 USDT |
695,150.2000 ONE |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2023-04-28 |
0.0203 USDT |
1,636,273.1000 ONE |
0.0200 USDT |
0.0200 USDT |
0.0201 USDT |
0.0202 USDT |
| 2023-04-27 |
0.0206 USDT |
1,611,722.8000 ONE |
0.0210 USDT |
0.0206 USDT |
0.0208 USDT |
0.0208 USDT |
| 2023-04-26 |
0.0205 USDT |
9,308,530.2000 ONE |
0.0214 USDT |
0.0190 USDT |
0.0199 USDT |
0.0202 USDT |
| 2023-04-25 |
0.0200 USDT |
3,982,268.5000 ONE |
0.0195 USDT |
0.0194 USDT |
0.0198 USDT |
0.0210 USDT |
| 2023-04-24 |
0.0200 USDT |
1,384,686.9000 ONE |
0.0200 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2023-04-23 |
0.0203 USDT |
3,455,533.8000 ONE |
0.0202 USDT |
0.0196 USDT |
0.0200 USDT |
0.0199 USDT |
| 2023-04-22 |
0.0201 USDT |
1,542,447.6000 ONE |
0.0204 USDT |
0.0203 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-04-21 |
0.0210 USDT |
4,005,272.6000 ONE |
0.0208 USDT |
0.0198 USDT |
0.0201 USDT |
0.0200 USDT |
| 2023-04-20 |
0.0228 USDT |
2,857,006.6000 ONE |
0.0219 USDT |
0.0216 USDT |
0.0218 USDT |
0.0217 USDT |
| 2023-04-19 |
0.0240 USDT |
3,193,772.9000 ONE |
0.0233 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2023-04-18 |
0.0244 USDT |
4,696,434.9000 ONE |
0.0247 USDT |
0.0245 USDT |
0.0250 USDT |
0.0250 USDT |
| 2023-04-17 |
0.0244 USDT |
1,056,835.7000 ONE |
0.0240 USDT |
0.0238 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-04-16 |
0.0237 USDT |
18,683,802.5000 ONE |
0.0236 USDT |
0.0233 USDT |
0.0239 USDT |
0.0248 USDT |
| 2023-04-15 |
0.0228 USDT |
2,463,495.9000 ONE |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0229 USDT |
| 2023-04-14 |
0.0228 USDT |
3,380,147.5000 ONE |
0.0224 USDT |
0.0224 USDT |
0.0227 USDT |
0.0229 USDT |
| 2023-04-13 |
0.0222 USDT |
1,544,346.1000 ONE |
0.0225 USDT |
0.0222 USDT |
0.0224 USDT |
0.0225 USDT |
| 2023-04-12 |
0.0218 USDT |
2,744,504.7000 ONE |
0.0221 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-04-11 |
0.0223 USDT |
3,103,483.2000 ONE |
0.0223 USDT |
0.0219 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-04-10 |
0.0213 USDT |
5,273,087.2000 ONE |
0.0216 USDT |
0.0215 USDT |
0.0218 USDT |
0.0219 USDT |
| 2023-04-09 |
0.0209 USDT |
3,124,083.9000 ONE |
0.0206 USDT |
0.0206 USDT |
0.0208 USDT |
0.0211 USDT |
| 2023-04-08 |
0.0210 USDT |
2,612,022.0000 ONE |
0.0208 USDT |
0.0207 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-04-07 |
0.0206 USDT |
923,087.6000 ONE |
0.0208 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-04-06 |
0.0209 USDT |
1,594,481.1000 ONE |
0.0208 USDT |
0.0207 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-04-05 |
0.0215 USDT |
3,622,715.0000 ONE |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0212 USDT |
| 2023-04-04 |
0.0213 USDT |
12,947,950.1000 ONE |
0.0214 USDT |
0.0214 USDT |
0.0217 USDT |
0.0218 USDT |
| 2023-04-03 |
0.0201 USDT |
6,820,415.5000 ONE |
0.0205 USDT |
0.0195 USDT |
0.0203 USDT |
0.0205 USDT |
| 2023-04-02 |
0.0204 USDT |
1,807,432.5000 ONE |
0.0200 USDT |
0.0198 USDT |
0.0201 USDT |
0.0201 USDT |
| 2023-04-01 |
0.0208 USDT |
1,590,951.6349 ONE |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-03-31 |
0.0206 USDT |
3,355,909.0789 ONE |
0.0207 USDT |
0.0207 USDT |
0.0209 USDT |
0.0210 USDT |
| 2023-03-30 |
0.0203 USDT |
3,503,293.9339 ONE |
0.0198 USDT |
0.0196 USDT |
0.0199 USDT |
0.0203 USDT |
| 2023-03-29 |
0.0204 USDT |
3,137,908.5680 ONE |
0.0205 USDT |
0.0202 USDT |
0.0205 USDT |
0.0203 USDT |
| 2023-03-28 |
0.0191 USDT |
6,389,508.6716 ONE |
0.0189 USDT |
0.0188 USDT |
0.0190 USDT |
0.0194 USDT |
| 2023-03-27 |
0.0197 USDT |
692,243.5067 ONE |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-03-26 |
0.0204 USDT |
1,419,724.9639 ONE |
0.0203 USDT |
0.0203 USDT |
0.0205 USDT |
0.0203 USDT |
| 2023-03-25 |
0.0203 USDT |
4,898,619.7266 ONE |
0.0202 USDT |
0.0199 USDT |
0.0202 USDT |
0.0199 USDT |
| 2023-03-24 |
0.0210 USDT |
6,525,240.9883 ONE |
0.0204 USDT |
0.0202 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-03-23 |
0.0215 USDT |
8,247,698.2024 ONE |
0.0219 USDT |
0.0215 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-03-22 |
0.0212 USDT |
17,755,578.8509 ONE |
0.0216 USDT |
0.0198 USDT |
0.0202 USDT |
0.0202 USDT |
| 2023-03-21 |
0.0210 USDT |
4,548,968.7495 ONE |
0.0214 USDT |
0.0213 USDT |
0.0216 USDT |
0.0217 USDT |
| 2023-03-20 |
0.0213 USDT |
14,202,641.9414 ONE |
0.0211 USDT |
0.0200 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-03-19 |
0.0217 USDT |
7,479,627.6593 ONE |
0.0220 USDT |
0.0218 USDT |
0.0221 USDT |
0.0221 USDT |
| 2023-03-18 |
0.0222 USDT |
5,158,672.1214 ONE |
0.0225 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-03-17 |
0.0207 USDT |
7,753,821.7346 ONE |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0215 USDT |