Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0189 USDT |
1,687,021.8763 ONE |
0.0194 USDT |
0.0192 USDT |
0.0195 USDT |
0.0192 USDT |
| 2022-07-06 |
0.0181 USDT |
7,136,128.5994 ONE |
0.0180 USDT |
0.0179 USDT |
0.0182 USDT |
0.0183 USDT |
| 2022-07-05 |
0.0183 USDT |
11,213,863.1544 ONE |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0180 USDT |
| 2022-07-04 |
0.0178 USDT |
7,784,559.5845 ONE |
0.0185 USDT |
0.0181 USDT |
0.0185 USDT |
0.0187 USDT |
| 2022-07-03 |
0.0170 USDT |
4,938,753.0466 ONE |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0173 USDT |
| 2022-07-02 |
0.0170 USDT |
3,518,973.8963 ONE |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-07-01 |
0.0177 USDT |
7,275,009.0138 ONE |
0.0175 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-06-30 |
0.0176 USDT |
9,558,143.3080 ONE |
0.0173 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-06-29 |
0.0197 USDT |
9,921,753.4005 ONE |
0.0192 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2022-06-28 |
0.0212 USDT |
11,665,969.7081 ONE |
0.0206 USDT |
0.0200 USDT |
0.0203 USDT |
0.0201 USDT |
| 2022-06-27 |
0.0230 USDT |
4,434,490.0032 ONE |
0.0223 USDT |
0.0222 USDT |
0.0225 USDT |
0.0224 USDT |
| 2022-06-26 |
0.0246 USDT |
8,158,102.7397 ONE |
0.0240 USDT |
0.0231 USDT |
0.0236 USDT |
0.0233 USDT |
| 2022-06-25 |
0.0252 USDT |
9,137,656.4322 ONE |
0.0242 USDT |
0.0241 USDT |
0.0245 USDT |
0.0246 USDT |
| 2022-06-24 |
0.0247 USDT |
20,841,026.7154 ONE |
0.0253 USDT |
0.0252 USDT |
0.0259 USDT |
0.0264 USDT |
| 2022-06-23 |
0.0266 USDT |
5,593,940.2762 ONE |
0.0262 USDT |
0.0260 USDT |
0.0263 USDT |
0.0263 USDT |
| 2022-06-22 |
0.0264 USDT |
3,294,895.3427 ONE |
0.0259 USDT |
0.0252 USDT |
0.0257 USDT |
0.0258 USDT |
| 2022-06-21 |
0.0280 USDT |
3,971,643.4979 ONE |
0.0280 USDT |
0.0272 USDT |
0.0276 USDT |
0.0274 USDT |
| 2022-06-20 |
0.0265 USDT |
4,350,249.2046 ONE |
0.0265 USDT |
0.0259 USDT |
0.0265 USDT |
0.0266 USDT |
| 2022-06-19 |
0.0252 USDT |
5,523,296.6876 ONE |
0.0254 USDT |
0.0254 USDT |
0.0263 USDT |
0.0269 USDT |
| 2022-06-18 |
0.0240 USDT |
7,859,179.7233 ONE |
0.0239 USDT |
0.0224 USDT |
0.0233 USDT |
0.0237 USDT |
| 2022-06-17 |
0.0259 USDT |
1,605,127.5192 ONE |
0.0259 USDT |
0.0256 USDT |
0.0260 USDT |
0.0262 USDT |
| 2022-06-16 |
0.0268 USDT |
3,067,706.8639 ONE |
0.0254 USDT |
0.0247 USDT |
0.0251 USDT |
0.0249 USDT |
| 2022-06-15 |
0.0263 USDT |
3,326,943.7211 ONE |
0.0278 USDT |
0.0274 USDT |
0.0279 USDT |
0.0286 USDT |
| 2022-06-14 |
0.0272 USDT |
2,592,892.6830 ONE |
0.0271 USDT |
0.0262 USDT |
0.0267 USDT |
0.0266 USDT |
| 2022-06-13 |
0.0267 USDT |
5,407,127.4178 ONE |
0.0271 USDT |
0.0270 USDT |
0.0275 USDT |
0.0275 USDT |
| 2022-06-12 |
0.0311 USDT |
2,377,109.6130 ONE |
0.0314 USDT |
0.0307 USDT |
0.0310 USDT |
0.0310 USDT |
| 2022-06-11 |
0.0344 USDT |
1,575,615.1356 ONE |
0.0336 USDT |
0.0329 USDT |
0.0334 USDT |
0.0334 USDT |
| 2022-06-10 |
0.0378 USDT |
1,183,685.8132 ONE |
0.0364 USDT |
0.0362 USDT |
0.0364 USDT |
0.0367 USDT |
| 2022-06-09 |
0.0400 USDT |
1,313,031.2457 ONE |
0.0406 USDT |
0.0397 USDT |
0.0402 USDT |
0.0402 USDT |
| 2022-06-08 |
0.0402 USDT |
715,397.3556 ONE |
0.0404 USDT |
0.0402 USDT |
0.0406 USDT |
0.0402 USDT |
| 2022-06-07 |
0.0398 USDT |
2,403,125.8606 ONE |
0.0394 USDT |
0.0394 USDT |
0.0402 USDT |
0.0407 USDT |
| 2022-06-06 |
0.0423 USDT |
1,089,692.7401 ONE |
0.0415 USDT |
0.0410 USDT |
0.0416 USDT |
0.0416 USDT |
| 2022-06-05 |
0.0412 USDT |
1,160,944.1267 ONE |
0.0413 USDT |
0.0409 USDT |
0.0413 USDT |
0.0409 USDT |
| 2022-06-04 |
0.0411 USDT |
1,063,721.1873 ONE |
0.0414 USDT |
0.0411 USDT |
0.0414 USDT |
0.0416 USDT |
| 2022-06-03 |
0.0415 USDT |
866,216.8588 ONE |
0.0412 USDT |
0.0406 USDT |
0.0410 USDT |
0.0411 USDT |
| 2022-06-02 |
0.0415 USDT |
1,778,353.7275 ONE |
0.0420 USDT |
0.0416 USDT |
0.0421 USDT |
0.0429 USDT |
| 2022-06-01 |
0.0442 USDT |
4,024,909.5802 ONE |
0.0423 USDT |
0.0404 USDT |
0.0412 USDT |
0.0412 USDT |
| 2022-05-31 |
0.0464 USDT |
1,846,576.1714 ONE |
0.0460 USDT |
0.0456 USDT |
0.0463 USDT |
0.0465 USDT |
| 2022-05-30 |
0.0451 USDT |
4,078,258.3186 ONE |
0.0453 USDT |
0.0451 USDT |
0.0461 USDT |
0.0465 USDT |
| 2022-05-29 |
0.0416 USDT |
2,308,884.0742 ONE |
0.0418 USDT |
0.0416 USDT |
0.0423 USDT |
0.0429 USDT |
| 2022-05-28 |
0.0415 USDT |
274,144.5412 ONE |
0.0424 USDT |
0.0419 USDT |
0.0422 USDT |
0.0422 USDT |
| 2022-05-27 |
0.0420 USDT |
4,534,543.6662 ONE |
0.0412 USDT |
0.0399 USDT |
0.0410 USDT |
0.0411 USDT |
| 2022-05-26 |
0.0438 USDT |
5,372,990.8058 ONE |
0.0430 USDT |
0.0428 USDT |
0.0437 USDT |
0.0437 USDT |
| 2022-05-25 |
0.0468 USDT |
4,336,343.0259 ONE |
0.0461 USDT |
0.0458 USDT |
0.0468 USDT |
0.0466 USDT |
| 2022-05-24 |
0.0466 USDT |
4,500,638.6018 ONE |
0.0459 USDT |
0.0457 USDT |
0.0468 USDT |
0.0475 USDT |
| 2022-05-23 |
0.0507 USDT |
12,152,307.5744 ONE |
0.0518 USDT |
0.0480 USDT |
0.0493 USDT |
0.0490 USDT |
| 2022-05-22 |
0.0489 USDT |
3,248,859.2571 ONE |
0.0488 USDT |
0.0484 USDT |
0.0490 USDT |
0.0489 USDT |
| 2022-05-21 |
0.0466 USDT |
2,165,990.7849 ONE |
0.0479 USDT |
0.0464 USDT |
0.0469 USDT |
0.0469 USDT |
| 2022-05-20 |
0.0468 USDT |
3,439,722.6422 ONE |
0.0467 USDT |
0.0456 USDT |
0.0463 USDT |
0.0466 USDT |
| 2022-05-19 |
0.0448 USDT |
3,815,290.6376 ONE |
0.0465 USDT |
0.0451 USDT |
0.0463 USDT |
0.0462 USDT |