Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-31 |
0.0312 USDT |
7,971,319.7000 ONE |
0.0313 USDT |
0.0310 USDT |
0.0313 USDT |
0.0321 USDT |
| 2024-03-30 |
0.0309 USDT |
4,071,998.7000 ONE |
0.0309 USDT |
0.0302 USDT |
0.0306 USDT |
0.0302 USDT |
| 2024-03-29 |
0.0312 USDT |
4,412,766.7000 ONE |
0.0307 USDT |
0.0306 USDT |
0.0310 USDT |
0.0306 USDT |
| 2024-03-28 |
0.0316 USDT |
4,328,412.5000 ONE |
0.0319 USDT |
0.0312 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-03-27 |
0.0327 USDT |
11,318,417.4000 ONE |
0.0330 USDT |
0.0309 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-03-26 |
0.0335 USDT |
8,236,088.8000 ONE |
0.0333 USDT |
0.0323 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-03-25 |
0.0327 USDT |
6,010,692.5000 ONE |
0.0334 USDT |
0.0331 USDT |
0.0336 USDT |
0.0333 USDT |
| 2024-03-24 |
0.0311 USDT |
13,200,371.9000 ONE |
0.0305 USDT |
0.0300 USDT |
0.0306 USDT |
0.0331 USDT |
| 2024-03-23 |
0.0299 USDT |
4,360,208.7000 ONE |
0.0304 USDT |
0.0301 USDT |
0.0305 USDT |
0.0303 USDT |
| 2024-03-22 |
0.0301 USDT |
5,530,667.6000 ONE |
0.0288 USDT |
0.0287 USDT |
0.0292 USDT |
0.0291 USDT |
| 2024-03-21 |
0.0308 USDT |
9,363,053.3000 ONE |
0.0314 USDT |
0.0297 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-03-20 |
0.0279 USDT |
15,256,505.2000 ONE |
0.0273 USDT |
0.0261 USDT |
0.0275 USDT |
0.0305 USDT |
| 2024-03-19 |
0.0271 USDT |
11,273,175.4000 ONE |
0.0269 USDT |
0.0262 USDT |
0.0270 USDT |
0.0278 USDT |
| 2024-03-18 |
0.0298 USDT |
5,984,369.6000 ONE |
0.0291 USDT |
0.0281 USDT |
0.0287 USDT |
0.0290 USDT |
| 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 |