Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.0202 USDT |
10,173,232.9000 ONE |
0.0200 USDT |
0.0198 USDT |
0.0202 USDT |
0.0212 USDT |
| 2024-05-19 |
0.0199 USDT |
2,241,653.1000 ONE |
0.0197 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2024-05-18 |
0.0203 USDT |
1,928,624.6000 ONE |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0202 USDT |
| 2024-05-17 |
0.0202 USDT |
4,517,924.8000 ONE |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-05-16 |
0.0200 USDT |
2,506,565.5000 ONE |
0.0197 USDT |
0.0195 USDT |
0.0197 USDT |
0.0199 USDT |
| 2024-05-15 |
0.0191 USDT |
6,305,512.6000 ONE |
0.0193 USDT |
0.0192 USDT |
0.0195 USDT |
0.0201 USDT |
| 2024-05-14 |
0.0189 USDT |
2,727,809.0000 ONE |
0.0186 USDT |
0.0184 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-05-13 |
0.0193 USDT |
1,857,801.5000 ONE |
0.0195 USDT |
0.0192 USDT |
0.0194 USDT |
0.0192 USDT |
| 2024-05-12 |
0.0197 USDT |
1,901,094.3000 ONE |
0.0197 USDT |
0.0193 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-05-11 |
0.0198 USDT |
5,042,099.1000 ONE |
0.0196 USDT |
0.0196 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-05-10 |
0.0206 USDT |
8,404,667.0000 ONE |
0.0201 USDT |
0.0197 USDT |
0.0200 USDT |
0.0198 USDT |
| 2024-05-09 |
0.0202 USDT |
8,223,571.7000 ONE |
0.0196 USDT |
0.0196 USDT |
0.0200 USDT |
0.0207 USDT |
| 2024-05-08 |
0.0196 USDT |
5,355,194.5000 ONE |
0.0198 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-05-07 |
0.0201 USDT |
3,509,444.2000 ONE |
0.0204 USDT |
0.0198 USDT |
0.0201 USDT |
0.0199 USDT |
| 2024-05-06 |
0.0205 USDT |
4,712,596.2000 ONE |
0.0203 USDT |
0.0200 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-05-05 |
0.0200 USDT |
5,681,699.8000 ONE |
0.0198 USDT |
0.0197 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-05-04 |
0.0200 USDT |
4,086,904.5000 ONE |
0.0200 USDT |
0.0198 USDT |
0.0201 USDT |
0.0199 USDT |
| 2024-05-03 |
0.0193 USDT |
5,816,366.8000 ONE |
0.0196 USDT |
0.0194 USDT |
0.0198 USDT |
0.0202 USDT |
| 2024-05-02 |
0.0185 USDT |
6,857,475.7000 ONE |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0191 USDT |
| 2024-05-01 |
0.0177 USDT |
11,820,690.0000 ONE |
0.0175 USDT |
0.0172 USDT |
0.0175 USDT |
0.0182 USDT |
| 2024-04-30 |
0.0182 USDT |
8,139,652.8000 ONE |
0.0178 USDT |
0.0172 USDT |
0.0175 USDT |
0.0177 USDT |
| 2024-04-29 |
0.0194 USDT |
5,275,135.0000 ONE |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-04-28 |
0.0205 USDT |
2,591,927.5000 ONE |
0.0204 USDT |
0.0202 USDT |
0.0203 USDT |
0.0202 USDT |
| 2024-04-27 |
0.0202 USDT |
6,072,705.0000 ONE |
0.0202 USDT |
0.0198 USDT |
0.0200 USDT |
0.0204 USDT |
| 2024-04-26 |
0.0209 USDT |
2,977,705.4000 ONE |
0.0208 USDT |
0.0205 USDT |
0.0208 USDT |
0.0207 USDT |
| 2024-04-25 |
0.0209 USDT |
4,400,150.3000 ONE |
0.0208 USDT |
0.0207 USDT |
0.0210 USDT |
0.0214 USDT |
| 2024-04-24 |
0.0223 USDT |
10,271,206.7000 ONE |
0.0227 USDT |
0.0211 USDT |
0.0215 USDT |
0.0216 USDT |
| 2024-04-23 |
0.0222 USDT |
10,915,743.0000 ONE |
0.0224 USDT |
0.0218 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-04-22 |
0.0222 USDT |
3,588,144.5000 ONE |
0.0221 USDT |
0.0220 USDT |
0.0223 USDT |
0.0225 USDT |
| 2024-04-21 |
0.0219 USDT |
5,991,030.9000 ONE |
0.0215 USDT |
0.0212 USDT |
0.0215 USDT |
0.0216 USDT |
| 2024-04-20 |
0.0210 USDT |
6,430,690.0000 ONE |
0.0208 USDT |
0.0208 USDT |
0.0210 USDT |
0.0222 USDT |
| 2024-04-19 |
0.0199 USDT |
3,857,849.7000 ONE |
0.0206 USDT |
0.0202 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-04-18 |
0.0199 USDT |
6,362,586.9000 ONE |
0.0205 USDT |
0.0198 USDT |
0.0201 USDT |
0.0202 USDT |
| 2024-04-17 |
0.0193 USDT |
7,340,801.1000 ONE |
0.0186 USDT |
0.0183 USDT |
0.0189 USDT |
0.0195 USDT |
| 2024-04-16 |
0.0197 USDT |
6,587,136.6000 ONE |
0.0197 USDT |
0.0195 USDT |
0.0198 USDT |
0.0200 USDT |
| 2024-04-15 |
0.0206 USDT |
16,137,845.9000 ONE |
0.0203 USDT |
0.0192 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-04-14 |
0.0192 USDT |
11,484,670.7000 ONE |
0.0201 USDT |
0.0196 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-04-13 |
0.0201 USDT |
41,675,327.8000 ONE |
0.0222 USDT |
0.0168 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-04-12 |
0.0234 USDT |
37,142,196.5000 ONE |
0.0250 USDT |
0.0205 USDT |
0.0221 USDT |
0.0222 USDT |
| 2024-04-11 |
0.0272 USDT |
3,288,461.2000 ONE |
0.0268 USDT |
0.0263 USDT |
0.0268 USDT |
0.0269 USDT |
| 2024-04-10 |
0.0273 USDT |
5,042,739.4000 ONE |
0.0274 USDT |
0.0268 USDT |
0.0273 USDT |
0.0275 USDT |
| 2024-04-09 |
0.0291 USDT |
2,943,326.4000 ONE |
0.0281 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-04-08 |
0.0294 USDT |
7,470,589.9000 ONE |
0.0302 USDT |
0.0293 USDT |
0.0296 USDT |
0.0301 USDT |
| 2024-04-07 |
0.0281 USDT |
3,865,068.0000 ONE |
0.0284 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-04-06 |
0.0276 USDT |
1,969,752.4000 ONE |
0.0274 USDT |
0.0273 USDT |
0.0275 USDT |
0.0277 USDT |
| 2024-04-05 |
0.0274 USDT |
3,363,910.7000 ONE |
0.0274 USDT |
0.0271 USDT |
0.0275 USDT |
0.0276 USDT |
| 2024-04-04 |
0.0284 USDT |
5,194,667.4000 ONE |
0.0289 USDT |
0.0280 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-04-03 |
0.0283 USDT |
5,473,233.7000 ONE |
0.0281 USDT |
0.0271 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-04-02 |
0.0283 USDT |
6,581,177.2000 ONE |
0.0284 USDT |
0.0277 USDT |
0.0283 USDT |
0.0281 USDT |
| 2024-04-01 |
0.0302 USDT |
7,750,544.8000 ONE |
0.0294 USDT |
0.0286 USDT |
0.0291 USDT |
0.0297 USDT |