Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |