Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0329 USDT |
21,870,675.9000 ONE |
0.0328 USDT |
0.0314 USDT |
0.0324 USDT |
0.0325 USDT |
| 2024-12-04 |
0.0318 USDT |
24,487,220.9000 ONE |
0.0334 USDT |
0.0324 USDT |
0.0338 USDT |
0.0336 USDT |
| 2024-12-03 |
0.0300 USDT |
1,096,988.7000 ONE |
0.0295 USDT |
0.0295 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-12-02 |
0.0286 USDT |
1,672,200.4000 ONE |
0.0281 USDT |
0.0276 USDT |
0.0285 USDT |
0.0277 USDT |
| 2024-12-01 |
0.0290 USDT |
1,566,934.7000 ONE |
0.0290 USDT |
0.0289 USDT |
0.0293 USDT |
0.0292 USDT |
| 2024-11-30 |
0.0289 USDT |
812,647.4000 ONE |
0.0290 USDT |
0.0289 USDT |
0.0291 USDT |
0.0289 USDT |
| 2024-11-29 |
0.0253 USDT |
31,349,288.2000 ONE |
0.0254 USDT |
0.0254 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-11-28 |
0.0236 USDT |
10,559,671.2000 ONE |
0.0229 USDT |
0.0229 USDT |
0.0233 USDT |
0.0241 USDT |
| 2024-11-27 |
0.0237 USDT |
1,395,393.7000 ONE |
0.0242 USDT |
0.0239 USDT |
0.0242 USDT |
0.0241 USDT |
| 2024-11-26 |
0.0237 USDT |
17,954,938.1000 ONE |
0.0227 USDT |
0.0221 USDT |
0.0228 USDT |
0.0230 USDT |
| 2024-11-25 |
0.0243 USDT |
22,367,706.9000 ONE |
0.0244 USDT |
0.0232 USDT |
0.0239 USDT |
0.0246 USDT |
| 2024-11-24 |
0.0253 USDT |
45,777,817.8000 ONE |
0.0235 USDT |
0.0235 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-11-23 |
0.0202 USDT |
115,683,838.7000 ONE |
0.0197 USDT |
0.0192 USDT |
0.0204 USDT |
0.0210 USDT |
| 2024-11-22 |
0.0167 USDT |
25,278,898.6000 ONE |
0.0162 USDT |
0.0159 USDT |
0.0162 USDT |
0.0166 USDT |
| 2024-11-21 |
0.0148 USDT |
1,225,565.5000 ONE |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-11-20 |
0.0147 USDT |
162,278.0000 ONE |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-11-19 |
0.0157 USDT |
8,962,546.0000 ONE |
0.0156 USDT |
0.0149 USDT |
0.0152 USDT |
0.0149 USDT |
| 2024-11-18 |
0.0154 USDT |
44,781,541.2000 ONE |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0160 USDT |
| 2024-11-17 |
0.0147 USDT |
584,488.3000 ONE |
0.0141 USDT |
0.0139 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-11-16 |
0.0145 USDT |
14,237,792.6000 ONE |
0.0148 USDT |
0.0143 USDT |
0.0146 USDT |
0.0150 USDT |
| 2024-11-15 |
0.0132 USDT |
7,190,913.3000 ONE |
0.0134 USDT |
0.0128 USDT |
0.0132 USDT |
0.0134 USDT |
| 2024-11-14 |
0.0137 USDT |
10,186,747.5000 ONE |
0.0136 USDT |
0.0130 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-11-13 |
0.0142 USDT |
16,037,525.1000 ONE |
0.0138 USDT |
0.0136 USDT |
0.0139 USDT |
0.0145 USDT |
| 2024-11-12 |
0.0156 USDT |
10,601,390.8000 ONE |
0.0148 USDT |
0.0143 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-11-11 |
0.0151 USDT |
12,035,321.1000 ONE |
0.0155 USDT |
0.0152 USDT |
0.0155 USDT |
0.0158 USDT |
| 2024-11-10 |
0.0141 USDT |
670,616.3000 ONE |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-11-09 |
0.0132 USDT |
8,928,710.0000 ONE |
0.0135 USDT |
0.0132 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-11-08 |
0.0127 USDT |
4,616,868.1000 ONE |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-11-07 |
0.0126 USDT |
155,967.3000 ONE |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-11-06 |
0.0121 USDT |
657,239.9000 ONE |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-11-05 |
0.0110 USDT |
2,253,005.7000 ONE |
0.0113 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-11-04 |
0.0109 USDT |
4,493,211.8000 ONE |
0.0108 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-11-03 |
0.0110 USDT |
7,395,008.4000 ONE |
0.0110 USDT |
0.0106 USDT |
0.0108 USDT |
0.0110 USDT |
| 2024-11-02 |
0.0117 USDT |
197,974.5000 ONE |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-11-01 |
0.0119 USDT |
7,090,335.3000 ONE |
0.0121 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-10-31 |
0.0122 USDT |
83,408.0000 ONE |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-10-30 |
0.0126 USDT |
5,696,266.8000 ONE |
0.0124 USDT |
0.0123 USDT |
0.0125 USDT |
0.0126 USDT |
| 2024-10-29 |
0.0126 USDT |
5,804,714.2000 ONE |
0.0127 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-10-28 |
0.0121 USDT |
6,418,051.6000 ONE |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0124 USDT |
| 2024-10-27 |
0.0121 USDT |
1,953,492.7000 ONE |
0.0124 USDT |
0.0121 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-10-26 |
0.0121 USDT |
1,758,645.4000 ONE |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-10-25 |
0.0132 USDT |
2,799,728.1000 ONE |
0.0129 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-10-24 |
0.0134 USDT |
3,728,142.5000 ONE |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0138 USDT |
| 2024-10-23 |
0.0132 USDT |
3,175,194.4000 ONE |
0.0128 USDT |
0.0126 USDT |
0.0128 USDT |
0.0131 USDT |
| 2024-10-22 |
0.0141 USDT |
5,841,675.4000 ONE |
0.0142 USDT |
0.0137 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-10-21 |
0.0147 USDT |
7,062,069.5000 ONE |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-10-20 |
0.0145 USDT |
17,838.2000 ONE |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-10-19 |
0.0142 USDT |
3,355,504.3000 ONE |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0141 USDT |
| 2024-10-18 |
0.0138 USDT |
3,631,536.7000 ONE |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-10-17 |
0.0134 USDT |
4,332,416.7000 ONE |
0.0131 USDT |
0.0129 USDT |
0.0131 USDT |
0.0133 USDT |