Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.0470 USDT |
8,188,605.5913 ONE |
0.0442 USDT |
0.0433 USDT |
0.0449 USDT |
0.0449 USDT |
| 2022-05-17 |
0.0485 USDT |
10,668,426.9403 ONE |
0.0475 USDT |
0.0459 USDT |
0.0480 USDT |
0.0491 USDT |
| 2022-05-16 |
0.0487 USDT |
5,862,634.4849 ONE |
0.0466 USDT |
0.0465 USDT |
0.0475 USDT |
0.0485 USDT |
| 2022-05-15 |
0.0496 USDT |
6,747,453.8361 ONE |
0.0498 USDT |
0.0495 USDT |
0.0511 USDT |
0.0532 USDT |
| 2022-05-14 |
0.0467 USDT |
6,503,802.6976 ONE |
0.0467 USDT |
0.0461 USDT |
0.0469 USDT |
0.0480 USDT |
| 2022-05-13 |
0.0488 USDT |
6,419,781.4085 ONE |
0.0481 USDT |
0.0473 USDT |
0.0486 USDT |
0.0486 USDT |
| 2022-05-12 |
0.0376 USDT |
5,458,901.3007 ONE |
0.0403 USDT |
0.0381 USDT |
0.0394 USDT |
0.0390 USDT |
| 2022-05-11 |
0.0518 USDT |
12,668,520.1780 ONE |
0.0449 USDT |
0.0403 USDT |
0.0425 USDT |
0.0410 USDT |
| 2022-05-10 |
0.0640 USDT |
5,390,544.2728 ONE |
0.0649 USDT |
0.0633 USDT |
0.0642 USDT |
0.0638 USDT |
| 2022-05-09 |
0.0654 USDT |
10,836,817.0358 ONE |
0.0617 USDT |
0.0595 USDT |
0.0619 USDT |
0.0619 USDT |
| 2022-05-08 |
0.0723 USDT |
2,186,882.5207 ONE |
0.0724 USDT |
0.0711 USDT |
0.0722 USDT |
0.0711 USDT |
| 2022-05-07 |
0.0757 USDT |
4,807,537.5162 ONE |
0.0761 USDT |
0.0715 USDT |
0.0737 USDT |
0.0735 USDT |
| 2022-05-06 |
0.0780 USDT |
503,999.0772 ONE |
0.0782 USDT |
0.0769 USDT |
0.0784 USDT |
0.0773 USDT |
| 2022-05-05 |
0.0853 USDT |
6,739,720.7382 ONE |
0.0797 USDT |
0.0773 USDT |
0.0795 USDT |
0.0799 USDT |
| 2022-05-04 |
0.0839 USDT |
6,226,272.9996 ONE |
0.0864 USDT |
0.0864 USDT |
0.0891 USDT |
0.0883 USDT |
| 2022-05-03 |
0.0819 USDT |
3,712,772.3078 ONE |
0.0806 USDT |
0.0786 USDT |
0.0793 USDT |
0.0788 USDT |
| 2022-05-02 |
0.0817 USDT |
1,335,507.0518 ONE |
0.0810 USDT |
0.0808 USDT |
0.0817 USDT |
0.0809 USDT |
| 2022-05-01 |
0.0786 USDT |
8,333,161.1269 ONE |
0.0866 USDT |
0.0794 USDT |
0.0814 USDT |
0.0808 USDT |