Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0146 USDT |
3,949,503.6000 ONE |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0149 USDT |
| 2024-01-26 |
0.0144 USDT |
3,587,128.4000 ONE |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-01-25 |
0.0139 USDT |
4,334,901.2000 ONE |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-01-24 |
0.0140 USDT |
2,479,512.4000 ONE |
0.0142 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-01-23 |
0.0135 USDT |
5,219,122.5000 ONE |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-01-22 |
0.0146 USDT |
7,625,158.9000 ONE |
0.0144 USDT |
0.0139 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-01-21 |
0.0153 USDT |
9,092,906.7000 ONE |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-01-20 |
0.0147 USDT |
4,858,593.2000 ONE |
0.0148 USDT |
0.0146 USDT |
0.0147 USDT |
0.0148 USDT |
| 2024-01-19 |
0.0144 USDT |
10,772,714.1000 ONE |
0.0145 USDT |
0.0137 USDT |
0.0142 USDT |
0.0145 USDT |
| 2024-01-18 |
0.0154 USDT |
11,480,325.4000 ONE |
0.0154 USDT |
0.0147 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-01-17 |
0.0161 USDT |
2,966,338.5000 ONE |
0.0160 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-01-16 |
0.0161 USDT |
3,273,623.7000 ONE |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0162 USDT |
| 2024-01-15 |
0.0160 USDT |
5,606,904.9000 ONE |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-01-14 |
0.0162 USDT |
4,126,195.4000 ONE |
0.0162 USDT |
0.0158 USDT |
0.0162 USDT |
0.0159 USDT |
| 2024-01-13 |
0.0163 USDT |
4,123,922.8000 ONE |
0.0165 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2024-01-12 |
0.0172 USDT |
8,113,488.7000 ONE |
0.0167 USDT |
0.0162 USDT |
0.0168 USDT |
0.0164 USDT |
| 2024-01-11 |
0.0175 USDT |
5,588,635.0000 ONE |
0.0174 USDT |
0.0172 USDT |
0.0176 USDT |
0.0174 USDT |
| 2024-01-10 |
0.0160 USDT |
14,665,615.6000 ONE |
0.0158 USDT |
0.0154 USDT |
0.0159 USDT |
0.0174 USDT |