Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0297 USDT |
7,081,693.8000 ONE |
0.0294 USDT |
0.0294 USDT |
0.0301 USDT |
0.0308 USDT |
| 2024-03-16 |
0.0318 USDT |
13,794,985.2000 ONE |
0.0311 USDT |
0.0286 USDT |
0.0298 USDT |
0.0297 USDT |
| 2024-03-15 |
0.0317 USDT |
11,409,147.4000 ONE |
0.0311 USDT |
0.0306 USDT |
0.0314 USDT |
0.0312 USDT |
| 2024-03-14 |
0.0344 USDT |
14,316,722.6000 ONE |
0.0335 USDT |
0.0322 USDT |
0.0336 USDT |
0.0339 USDT |
| 2024-03-13 |
0.0363 USDT |
9,563,207.0000 ONE |
0.0351 USDT |
0.0348 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-03-12 |
0.0355 USDT |
16,623,744.6000 ONE |
0.0351 USDT |
0.0331 USDT |
0.0348 USDT |
0.0365 USDT |
| 2024-03-11 |
0.0359 USDT |
7,958,906.0000 ONE |
0.0365 USDT |
0.0363 USDT |
0.0365 USDT |
0.0365 USDT |
| 2024-03-10 |
0.0370 USDT |
7,283,518.4000 ONE |
0.0360 USDT |
0.0350 USDT |
0.0357 USDT |
0.0350 USDT |
| 2024-03-09 |
0.0351 USDT |
1,596,139.1000 ONE |
0.0364 USDT |
0.0356 USDT |
0.0359 USDT |
0.0359 USDT |
| 2024-03-08 |
0.0343 USDT |
22,766,024.6000 ONE |
0.0348 USDT |
0.0323 USDT |
0.0338 USDT |
0.0336 USDT |
| 2024-03-07 |
0.0347 USDT |
11,109,909.5000 ONE |
0.0353 USDT |
0.0347 USDT |
0.0353 USDT |
0.0352 USDT |
| 2024-03-06 |
0.0314 USDT |
12,061,023.0000 ONE |
0.0318 USDT |
0.0312 USDT |
0.0318 USDT |
0.0322 USDT |
| 2024-03-05 |
0.0334 USDT |
34,440,100.3000 ONE |
0.0339 USDT |
0.0312 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-03-04 |
0.0332 USDT |
32,192,975.4000 ONE |
0.0344 USDT |
0.0324 USDT |
0.0334 USDT |
0.0337 USDT |
| 2024-03-03 |
0.0285 USDT |
27,717,513.6000 ONE |
0.0285 USDT |
0.0283 USDT |
0.0289 USDT |
0.0316 USDT |
| 2024-03-02 |
0.0260 USDT |
14,187,499.4000 ONE |
0.0265 USDT |
0.0259 USDT |
0.0266 USDT |
0.0273 USDT |
| 2024-03-01 |
0.0249 USDT |
10,940,424.2000 ONE |
0.0251 USDT |
0.0250 USDT |
0.0255 USDT |
0.0259 USDT |
| 2024-02-29 |
0.0239 USDT |
37,193,563.9000 ONE |
0.0237 USDT |
0.0236 USDT |
0.0241 USDT |
0.0257 USDT |
| 2024-02-28 |
0.0226 USDT |
36,189,317.8000 ONE |
0.0233 USDT |
0.0203 USDT |
0.0221 USDT |
0.0227 USDT |
| 2024-02-27 |
0.0234 USDT |
34,664,585.2000 ONE |
0.0230 USDT |
0.0224 USDT |
0.0230 USDT |
0.0230 USDT |
| 2024-02-26 |
0.0229 USDT |
25,392,758.4000 ONE |
0.0234 USDT |
0.0223 USDT |
0.0229 USDT |
0.0228 USDT |
| 2024-02-25 |
0.0228 USDT |
58,684,392.1000 ONE |
0.0238 USDT |
0.0221 USDT |
0.0228 USDT |
0.0235 USDT |
| 2024-02-24 |
0.0202 USDT |
58,658,635.7000 ONE |
0.0200 USDT |
0.0200 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-02-23 |
0.0182 USDT |
7,983,427.0000 ONE |
0.0179 USDT |
0.0176 USDT |
0.0180 USDT |
0.0188 USDT |
| 2024-02-22 |
0.0186 USDT |
5,538,418.0000 ONE |
0.0189 USDT |
0.0184 USDT |
0.0187 USDT |
0.0185 USDT |
| 2024-02-21 |
0.0180 USDT |
10,139,899.6000 ONE |
0.0175 USDT |
0.0173 USDT |
0.0176 USDT |
0.0182 USDT |
| 2024-02-20 |
0.0189 USDT |
11,861,602.1000 ONE |
0.0184 USDT |
0.0178 USDT |
0.0182 USDT |
0.0187 USDT |
| 2024-02-19 |
0.0189 USDT |
1,973,290.6000 ONE |
0.0191 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-02-18 |
0.0177 USDT |
13,734,945.0000 ONE |
0.0175 USDT |
0.0174 USDT |
0.0175 USDT |
0.0183 USDT |
| 2024-02-17 |
0.0167 USDT |
5,304,369.1000 ONE |
0.0161 USDT |
0.0160 USDT |
0.0163 USDT |
0.0167 USDT |
| 2024-02-16 |
0.0171 USDT |
605,110.0000 ONE |
0.0171 USDT |
0.0170 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-02-15 |
0.0169 USDT |
13,439,402.7000 ONE |
0.0170 USDT |
0.0169 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-02-14 |
0.0163 USDT |
2,952,684.9000 ONE |
0.0163 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2024-02-13 |
0.0158 USDT |
5,600,085.7000 ONE |
0.0155 USDT |
0.0154 USDT |
0.0156 USDT |
0.0159 USDT |
| 2024-02-12 |
0.0155 USDT |
7,622,028.9000 ONE |
0.0157 USDT |
0.0156 USDT |
0.0158 USDT |
0.0160 USDT |
| 2024-02-11 |
0.0154 USDT |
3,172,347.1000 ONE |
0.0154 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-02-10 |
0.0153 USDT |
4,375,677.3000 ONE |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0155 USDT |
| 2024-02-09 |
0.0151 USDT |
5,511,631.9000 ONE |
0.0152 USDT |
0.0152 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-02-08 |
0.0144 USDT |
4,580,236.6000 ONE |
0.0144 USDT |
0.0142 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-07 |
0.0141 USDT |
5,625,083.8000 ONE |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0143 USDT |
| 2024-02-06 |
0.0138 USDT |
3,389,338.9000 ONE |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-02-05 |
0.0139 USDT |
3,037,401.9000 ONE |
0.0141 USDT |
0.0138 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-02-04 |
0.0141 USDT |
3,568,282.4000 ONE |
0.0141 USDT |
0.0139 USDT |
0.0140 USDT |
0.0141 USDT |
| 2024-02-03 |
0.0144 USDT |
2,656,391.9000 ONE |
0.0144 USDT |
0.0142 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-02-02 |
0.0143 USDT |
1,756,887.0000 ONE |
0.0145 USDT |
0.0142 USDT |
0.0144 USDT |
0.0143 USDT |
| 2024-02-01 |
0.0141 USDT |
3,280,724.9000 ONE |
0.0142 USDT |
0.0140 USDT |
0.0142 USDT |
0.0143 USDT |
| 2024-01-31 |
0.0146 USDT |
6,062,186.6000 ONE |
0.0144 USDT |
0.0140 USDT |
0.0144 USDT |
0.0145 USDT |
| 2024-01-30 |
0.0151 USDT |
3,379,110.7000 ONE |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-01-29 |
0.0149 USDT |
9,530,396.0000 ONE |
0.0148 USDT |
0.0147 USDT |
0.0151 USDT |
0.0152 USDT |
| 2024-01-28 |
0.0146 USDT |
3,055,705.9000 ONE |
0.0144 USDT |
0.0141 USDT |
0.0143 USDT |
0.0142 USDT |