Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-16 |
0.0193 USDT |
4,908,716.7440 ONE |
0.0194 USDT |
0.0190 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-03-15 |
0.0203 USDT |
4,480,191.8934 ONE |
0.0193 USDT |
0.0188 USDT |
0.0191 USDT |
0.0188 USDT |
| 2023-03-14 |
0.0204 USDT |
10,323,121.5318 ONE |
0.0212 USDT |
0.0200 USDT |
0.0206 USDT |
0.0206 USDT |
| 2023-03-13 |
0.0182 USDT |
10,365,062.8648 ONE |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-03-12 |
0.0159 USDT |
8,448,361.4412 ONE |
0.0156 USDT |
0.0155 USDT |
0.0161 USDT |
0.0164 USDT |
| 2023-03-11 |
0.0157 USDT |
3,711,496.8078 ONE |
0.0153 USDT |
0.0153 USDT |
0.0156 USDT |
0.0157 USDT |
| 2023-03-10 |
0.0158 USDT |
2,339,595.7365 ONE |
0.0160 USDT |
0.0159 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-03-09 |
0.0169 USDT |
15,993,821.5017 ONE |
0.0173 USDT |
0.0155 USDT |
0.0160 USDT |
0.0159 USDT |
| 2023-03-08 |
0.0177 USDT |
5,367,881.2159 ONE |
0.0172 USDT |
0.0166 USDT |
0.0171 USDT |
0.0171 USDT |
| 2023-03-07 |
0.0189 USDT |
3,978,463.2158 ONE |
0.0185 USDT |
0.0181 USDT |
0.0184 USDT |
0.0187 USDT |
| 2023-03-06 |
0.0194 USDT |
2,846,433.0936 ONE |
0.0196 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2023-03-05 |
0.0196 USDT |
2,614,626.1370 ONE |
0.0197 USDT |
0.0194 USDT |
0.0195 USDT |
0.0194 USDT |
| 2023-03-04 |
0.0195 USDT |
5,211,112.8796 ONE |
0.0191 USDT |
0.0187 USDT |
0.0191 USDT |
0.0192 USDT |
| 2023-03-03 |
0.0198 USDT |
2,270,281.8296 ONE |
0.0201 USDT |
0.0197 USDT |
0.0198 USDT |
0.0198 USDT |
| 2023-03-02 |
0.0215 USDT |
2,060,682.7942 ONE |
0.0211 USDT |
0.0211 USDT |
0.0213 USDT |
0.0215 USDT |
| 2023-03-01 |
0.0219 USDT |
2,337,565.8428 ONE |
0.0217 USDT |
0.0217 USDT |
0.0220 USDT |
0.0221 USDT |
| 2023-02-28 |
0.0217 USDT |
3,728,319.9541 ONE |
0.0218 USDT |
0.0213 USDT |
0.0215 USDT |
0.0213 USDT |
| 2023-02-27 |
0.0219 USDT |
3,273,552.8322 ONE |
0.0215 USDT |
0.0213 USDT |
0.0215 USDT |
0.0220 USDT |
| 2023-02-26 |
0.0218 USDT |
4,406,495.3805 ONE |
0.0218 USDT |
0.0217 USDT |
0.0219 USDT |
0.0222 USDT |
| 2023-02-25 |
0.0216 USDT |
6,408,080.4988 ONE |
0.0212 USDT |
0.0206 USDT |
0.0209 USDT |
0.0214 USDT |
| 2023-02-24 |
0.0232 USDT |
6,463,556.4936 ONE |
0.0225 USDT |
0.0220 USDT |
0.0224 USDT |
0.0223 USDT |
| 2023-02-23 |
0.0245 USDT |
2,528,356.5576 ONE |
0.0239 USDT |
0.0236 USDT |
0.0238 USDT |
0.0239 USDT |
| 2023-02-22 |
0.0247 USDT |
4,836,271.5384 ONE |
0.0241 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-02-21 |
0.0267 USDT |
5,469,367.6278 ONE |
0.0263 USDT |
0.0255 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-02-20 |
0.0271 USDT |
5,411,193.1925 ONE |
0.0275 USDT |
0.0271 USDT |
0.0274 USDT |
0.0272 USDT |
| 2023-02-19 |
0.0265 USDT |
5,810,174.2880 ONE |
0.0262 USDT |
0.0258 USDT |
0.0263 USDT |
0.0269 USDT |
| 2023-02-18 |
0.0262 USDT |
2,633,441.9351 ONE |
0.0263 USDT |
0.0258 USDT |
0.0261 USDT |
0.0261 USDT |
| 2023-02-17 |
0.0260 USDT |
4,701,167.9693 ONE |
0.0264 USDT |
0.0260 USDT |
0.0264 USDT |
0.0260 USDT |
| 2023-02-16 |
0.0269 USDT |
1,929,740.6757 ONE |
0.0253 USDT |
0.0251 USDT |
0.0256 USDT |
0.0251 USDT |
| 2023-02-15 |
0.0253 USDT |
17,192,642.4250 ONE |
0.0251 USDT |
0.0250 USDT |
0.0253 USDT |
0.0268 USDT |
| 2023-02-14 |
0.0235 USDT |
3,093,688.2819 ONE |
0.0242 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-02-13 |
0.0238 USDT |
3,477,583.5326 ONE |
0.0228 USDT |
0.0228 USDT |
0.0231 USDT |
0.0231 USDT |