Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.0194 USDT |
7,000,471.8514 ONE |
0.0195 USDT |
0.0193 USDT |
0.0196 USDT |
0.0198 USDT |
| 2022-09-27 |
0.0206 USDT |
19,282,168.7866 ONE |
0.0202 USDT |
0.0192 USDT |
0.0195 USDT |
0.0195 USDT |
| 2022-09-26 |
0.0188 USDT |
4,198,824.9753 ONE |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2022-09-25 |
0.0191 USDT |
5,241,260.0668 ONE |
0.0189 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-09-24 |
0.0195 USDT |
3,009,459.2061 ONE |
0.0195 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2022-09-23 |
0.0194 USDT |
7,613,600.7395 ONE |
0.0191 USDT |
0.0189 USDT |
0.0193 USDT |
0.0195 USDT |
| 2022-09-22 |
0.0191 USDT |
9,760,396.0202 ONE |
0.0195 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2022-09-21 |
0.0189 USDT |
29,910,064.9507 ONE |
0.0191 USDT |
0.0179 USDT |
0.0182 USDT |
0.0180 USDT |
| 2022-09-20 |
0.0190 USDT |
9,335,103.1082 ONE |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-09-19 |
0.0189 USDT |
8,522,756.4641 ONE |
0.0192 USDT |
0.0189 USDT |
0.0192 USDT |
0.0192 USDT |
| 2022-09-18 |
0.0202 USDT |
17,690,366.4975 ONE |
0.0198 USDT |
0.0184 USDT |
0.0198 USDT |
0.0189 USDT |
| 2022-09-17 |
0.0206 USDT |
2,834,206.9750 ONE |
0.0208 USDT |
0.0207 USDT |
0.0208 USDT |
0.0211 USDT |
| 2022-09-16 |
0.0201 USDT |
7,121,462.3525 ONE |
0.0200 USDT |
0.0198 USDT |
0.0201 USDT |
0.0202 USDT |
| 2022-09-15 |
0.0205 USDT |
3,198,378.3399 ONE |
0.0203 USDT |
0.0202 USDT |
0.0204 USDT |
0.0204 USDT |
| 2022-09-14 |
0.0208 USDT |
10,118,645.5360 ONE |
0.0208 USDT |
0.0202 USDT |
0.0208 USDT |
0.0210 USDT |
| 2022-09-13 |
0.0223 USDT |
13,517,647.0410 ONE |
0.0212 USDT |
0.0205 USDT |
0.0210 USDT |
0.0209 USDT |
| 2022-09-12 |
0.0225 USDT |
30,860,619.1764 ONE |
0.0225 USDT |
0.0225 USDT |
0.0227 USDT |
0.0229 USDT |
| 2022-09-11 |
0.0218 USDT |
18,408,821.1990 ONE |
0.0220 USDT |
0.0213 USDT |
0.0215 USDT |
0.0215 USDT |
| 2022-09-10 |
0.0218 USDT |
19,719,992.5632 ONE |
0.0216 USDT |
0.0215 USDT |
0.0218 USDT |
0.0219 USDT |
| 2022-09-09 |
0.0214 USDT |
8,936,519.2625 ONE |
0.0216 USDT |
0.0216 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-09-08 |
0.0199 USDT |
8,818,536.6328 ONE |
0.0202 USDT |
0.0199 USDT |
0.0200 USDT |
0.0200 USDT |
| 2022-09-07 |
0.0193 USDT |
3,188,122.8180 ONE |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0199 USDT |
| 2022-09-06 |
0.0207 USDT |
68,754,677.8419 ONE |
0.0215 USDT |
0.0190 USDT |
0.0194 USDT |
0.0194 USDT |
| 2022-09-05 |
0.0209 USDT |
6,655,233.0149 ONE |
0.0206 USDT |
0.0204 USDT |
0.0205 USDT |
0.0206 USDT |
| 2022-09-04 |
0.0205 USDT |
7,846,784.8379 ONE |
0.0206 USDT |
0.0206 USDT |
0.0208 USDT |
0.0208 USDT |
| 2022-09-03 |
0.0203 USDT |
5,238,968.7418 ONE |
0.0202 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2022-09-02 |
0.0208 USDT |
15,058,493.2557 ONE |
0.0212 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2022-09-01 |
0.0208 USDT |
6,668,468.3492 ONE |
0.0205 USDT |
0.0204 USDT |
0.0206 USDT |
0.0208 USDT |
| 2022-08-31 |
0.0215 USDT |
6,522,630.0874 ONE |
0.0212 USDT |
0.0212 USDT |
0.0214 USDT |
0.0215 USDT |
| 2022-08-30 |
0.0206 USDT |
7,358,369.4264 ONE |
0.0204 USDT |
0.0203 USDT |
0.0207 USDT |
0.0207 USDT |
| 2022-08-29 |
0.0198 USDT |
5,646,458.3274 ONE |
0.0204 USDT |
0.0203 USDT |
0.0205 USDT |
0.0206 USDT |
| 2022-08-28 |
0.0200 USDT |
5,706,503.9290 ONE |
0.0200 USDT |
0.0199 USDT |
0.0200 USDT |
0.0199 USDT |
| 2022-08-27 |
0.0201 USDT |
3,481,257.8647 ONE |
0.0201 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2022-08-26 |
0.0213 USDT |
11,569,604.3357 ONE |
0.0206 USDT |
0.0202 USDT |
0.0205 USDT |
0.0205 USDT |
| 2022-08-25 |
0.0223 USDT |
6,398,448.2266 ONE |
0.0222 USDT |
0.0220 USDT |
0.0222 USDT |
0.0224 USDT |
| 2022-08-24 |
0.0221 USDT |
5,744,788.4333 ONE |
0.0225 USDT |
0.0222 USDT |
0.0224 USDT |
0.0222 USDT |
| 2022-08-23 |
0.0219 USDT |
3,969,037.6809 ONE |
0.0222 USDT |
0.0221 USDT |
0.0223 USDT |
0.0223 USDT |
| 2022-08-22 |
0.0216 USDT |
7,625,025.4661 ONE |
0.0211 USDT |
0.0211 USDT |
0.0212 USDT |
0.0215 USDT |
| 2022-08-21 |
0.0224 USDT |
9,318,892.6318 ONE |
0.0227 USDT |
0.0224 USDT |
0.0230 USDT |
0.0228 USDT |
| 2022-08-20 |
0.0224 USDT |
21,503,632.5490 ONE |
0.0226 USDT |
0.0214 USDT |
0.0216 USDT |
0.0216 USDT |
| 2022-08-19 |
0.0235 USDT |
21,728,024.5535 ONE |
0.0229 USDT |
0.0218 USDT |
0.0224 USDT |
0.0222 USDT |
| 2022-08-18 |
0.0271 USDT |
17,052,184.0646 ONE |
0.0265 USDT |
0.0249 USDT |
0.0264 USDT |
0.0251 USDT |
| 2022-08-17 |
0.0287 USDT |
13,889,890.4890 ONE |
0.0278 USDT |
0.0271 USDT |
0.0273 USDT |
0.0273 USDT |
| 2022-08-16 |
0.0298 USDT |
1,627,996.4756 ONE |
0.0298 USDT |
0.0294 USDT |
0.0299 USDT |
0.0296 USDT |
| 2022-08-15 |
0.0300 USDT |
2,325,280.7035 ONE |
0.0294 USDT |
0.0291 USDT |
0.0295 USDT |
0.0295 USDT |
| 2022-08-14 |
0.0305 USDT |
3,612,671.3894 ONE |
0.0306 USDT |
0.0303 USDT |
0.0306 USDT |
0.0305 USDT |
| 2022-08-13 |
0.0318 USDT |
35,128,012.5363 ONE |
0.0311 USDT |
0.0311 USDT |
0.0318 USDT |
0.0317 USDT |
| 2022-08-12 |
0.0290 USDT |
35,441,619.5988 ONE |
0.0304 USDT |
0.0302 USDT |
0.0307 USDT |
0.0314 USDT |
| 2022-08-11 |
0.0274 USDT |
2,853,785.3247 ONE |
0.0268 USDT |
0.0267 USDT |
0.0269 USDT |
0.0267 USDT |
| 2022-08-10 |
0.0259 USDT |
32,227,442.1655 ONE |
0.0269 USDT |
0.0266 USDT |
0.0270 USDT |
0.0272 USDT |