Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0160 USDT |
14,665,615.6000 ONE |
0.0158 USDT |
0.0154 USDT |
0.0159 USDT |
0.0174 USDT |
| 2024-01-09 |
0.0160 USDT |
12,662,910.4000 ONE |
0.0155 USDT |
0.0150 USDT |
0.0154 USDT |
0.0157 USDT |
| 2024-01-08 |
0.0158 USDT |
7,168,266.1000 ONE |
0.0168 USDT |
0.0166 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-01-07 |
0.0165 USDT |
7,453,175.1000 ONE |
0.0165 USDT |
0.0156 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-01-06 |
0.0170 USDT |
3,851,414.6000 ONE |
0.0173 USDT |
0.0168 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-01-05 |
0.0179 USDT |
2,620,727.6000 ONE |
0.0173 USDT |
0.0173 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-01-04 |
0.0187 USDT |
9,093,112.3000 ONE |
0.0189 USDT |
0.0189 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-01-03 |
0.0182 USDT |
6,126,731.1000 ONE |
0.0173 USDT |
0.0173 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-01-02 |
0.0206 USDT |
8,400,974.1000 ONE |
0.0200 USDT |
0.0198 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-01-01 |
0.0189 USDT |
6,391,370.9000 ONE |
0.0191 USDT |
0.0190 USDT |
0.0192 USDT |
0.0196 USDT |
| 2023-12-31 |
0.0192 USDT |
4,107,760.6000 ONE |
0.0191 USDT |
0.0191 USDT |
0.0193 USDT |
0.0194 USDT |
| 2023-12-30 |
0.0191 USDT |
2,979,273.5000 ONE |
0.0194 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2023-12-29 |
0.0195 USDT |
7,159,969.1000 ONE |
0.0196 USDT |
0.0190 USDT |
0.0193 USDT |
0.0194 USDT |
| 2023-12-28 |
0.0205 USDT |
4,796,939.2000 ONE |
0.0194 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-12-27 |
0.0207 USDT |
9,663,853.4000 ONE |
0.0207 USDT |
0.0202 USDT |
0.0206 USDT |
0.0206 USDT |
| 2023-12-26 |
0.0212 USDT |
12,433,826.1000 ONE |
0.0208 USDT |
0.0207 USDT |
0.0211 USDT |
0.0213 USDT |
| 2023-12-25 |
0.0213 USDT |
21,020,950.0000 ONE |
0.0226 USDT |
0.0215 USDT |
0.0217 USDT |
0.0216 USDT |
| 2023-12-24 |
0.0186 USDT |
9,990,446.2000 ONE |
0.0190 USDT |
0.0181 USDT |
0.0187 USDT |
0.0186 USDT |
| 2023-12-23 |
0.0178 USDT |
14,138,911.7000 ONE |
0.0180 USDT |
0.0180 USDT |
0.0184 USDT |
0.0186 USDT |
| 2023-12-22 |
0.0165 USDT |
7,223,641.3000 ONE |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0171 USDT |
| 2023-12-21 |
0.0159 USDT |
13,303,800.9000 ONE |
0.0160 USDT |
0.0159 USDT |
0.0162 USDT |
0.0162 USDT |
| 2023-12-20 |
0.0150 USDT |
6,124,602.1000 ONE |
0.0154 USDT |
0.0149 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-12-19 |
0.0148 USDT |
7,177,170.2000 ONE |
0.0149 USDT |
0.0144 USDT |
0.0147 USDT |
0.0147 USDT |
| 2023-12-18 |
0.0143 USDT |
3,534,722.3000 ONE |
0.0143 USDT |
0.0140 USDT |
0.0142 USDT |
0.0143 USDT |
| 2023-12-17 |
0.0155 USDT |
4,969,000.9000 ONE |
0.0154 USDT |
0.0154 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-12-16 |
0.0152 USDT |
6,825,948.9000 ONE |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-12-15 |
0.0151 USDT |
4,948,717.1000 ONE |
0.0150 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2023-12-14 |
0.0153 USDT |
4,665,562.1000 ONE |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2023-12-13 |
0.0149 USDT |
8,874,380.5000 ONE |
0.0149 USDT |
0.0148 USDT |
0.0150 USDT |
0.0154 USDT |
| 2023-12-12 |
0.0155 USDT |
5,568,245.7000 ONE |
0.0153 USDT |
0.0149 USDT |
0.0152 USDT |
0.0154 USDT |
| 2023-12-11 |
0.0162 USDT |
12,162,495.7000 ONE |
0.0162 USDT |
0.0154 USDT |
0.0158 USDT |
0.0159 USDT |
| 2023-12-10 |
0.0168 USDT |
3,411,875.9000 ONE |
0.0167 USDT |
0.0165 USDT |
0.0167 USDT |
0.0168 USDT |
| 2023-12-09 |
0.0172 USDT |
8,014,963.1000 ONE |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0169 USDT |
| 2023-12-08 |
0.0157 USDT |
9,612,163.8000 ONE |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0164 USDT |
| 2023-12-07 |
0.0152 USDT |
7,288,359.3000 ONE |
0.0154 USDT |
0.0150 USDT |
0.0153 USDT |
0.0154 USDT |
| 2023-12-06 |
0.0148 USDT |
17,001,833.2000 ONE |
0.0144 USDT |
0.0144 USDT |
0.0148 USDT |
0.0150 USDT |
| 2023-12-05 |
0.0145 USDT |
11,665,175.6000 ONE |
0.0143 USDT |
0.0142 USDT |
0.0145 USDT |
0.0148 USDT |
| 2023-12-04 |
0.0141 USDT |
9,777,553.5000 ONE |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0145 USDT |
| 2023-12-03 |
0.0137 USDT |
4,577,194.0000 ONE |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2023-12-02 |
0.0137 USDT |
3,719,466.5000 ONE |
0.0137 USDT |
0.0136 USDT |
0.0137 USDT |
0.0139 USDT |
| 2023-12-01 |
0.0135 USDT |
1,878,740.5000 ONE |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0136 USDT |
| 2023-11-30 |
0.0133 USDT |
1,908,551.2000 ONE |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-11-29 |
0.0135 USDT |
2,830,688.8000 ONE |
0.0134 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-11-28 |
0.0131 USDT |
5,123,014.7000 ONE |
0.0134 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2023-11-27 |
0.0130 USDT |
3,715,129.0000 ONE |
0.0129 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2023-11-26 |
0.0135 USDT |
2,568,591.0000 ONE |
0.0133 USDT |
0.0132 USDT |
0.0134 USDT |
0.0135 USDT |
| 2023-11-25 |
0.0136 USDT |
1,653,065.5000 ONE |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-11-24 |
0.0132 USDT |
4,664,149.6000 ONE |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2023-11-23 |
0.0129 USDT |
2,971,112.8000 ONE |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2023-11-22 |
0.0125 USDT |
6,076,656.4000 ONE |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0129 USDT |