Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.0133 USDT |
16,655,087.8000 ONE |
0.0133 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2023-11-20 |
0.0143 USDT |
4,313,236.8000 ONE |
0.0143 USDT |
0.0137 USDT |
0.0141 USDT |
0.0140 USDT |
| 2023-11-19 |
0.0139 USDT |
3,318,778.7000 ONE |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-11-18 |
0.0136 USDT |
2,247,172.7000 ONE |
0.0139 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2023-11-17 |
0.0146 USDT |
3,939,164.3000 ONE |
0.0139 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-11-16 |
0.0150 USDT |
7,683,677.9000 ONE |
0.0147 USDT |
0.0142 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-11-15 |
0.0140 USDT |
7,877,782.2000 ONE |
0.0142 USDT |
0.0142 USDT |
0.0146 USDT |
0.0147 USDT |
| 2023-11-14 |
0.0137 USDT |
15,687,756.6000 ONE |
0.0137 USDT |
0.0128 USDT |
0.0132 USDT |
0.0134 USDT |
| 2023-11-13 |
0.0155 USDT |
6,913,362.8000 ONE |
0.0154 USDT |
0.0146 USDT |
0.0149 USDT |
0.0146 USDT |
| 2023-11-12 |
0.0153 USDT |
5,976,535.6000 ONE |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2023-11-11 |
0.0144 USDT |
6,738,059.3000 ONE |
0.0145 USDT |
0.0145 USDT |
0.0147 USDT |
0.0148 USDT |
| 2023-11-10 |
0.0137 USDT |
4,808,323.7000 ONE |
0.0134 USDT |
0.0134 USDT |
0.0136 USDT |
0.0140 USDT |
| 2023-11-09 |
0.0139 USDT |
11,600,742.0000 ONE |
0.0134 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2023-11-08 |
0.0139 USDT |
3,323,889.6000 ONE |
0.0139 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-11-07 |
0.0138 USDT |
8,437,293.4000 ONE |
0.0137 USDT |
0.0132 USDT |
0.0136 USDT |
0.0140 USDT |
| 2023-11-06 |
0.0138 USDT |
5,344,035.6000 ONE |
0.0138 USDT |
0.0138 USDT |
0.0139 USDT |
0.0141 USDT |
| 2023-11-05 |
0.0134 USDT |
3,070,006.2000 ONE |
0.0134 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-11-04 |
0.0130 USDT |
5,771,979.5000 ONE |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0131 USDT |
| 2023-11-03 |
0.0120 USDT |
1,877,120.0000 ONE |
0.0122 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2023-11-02 |
0.0123 USDT |
3,760,159.0000 ONE |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-11-01 |
0.0118 USDT |
10,233,440.8000 ONE |
0.0115 USDT |
0.0115 USDT |
0.0117 USDT |
0.0123 USDT |
| 2023-10-31 |
0.0118 USDT |
1,603,680.0000 ONE |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0117 USDT |
| 2023-10-30 |
0.0120 USDT |
4,646,899.0000 ONE |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0120 USDT |
| 2023-10-29 |
0.0116 USDT |
5,177,512.1000 ONE |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0119 USDT |
| 2023-10-28 |
0.0111 USDT |
4,669,697.2000 ONE |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0113 USDT |
| 2023-10-27 |
0.0111 USDT |
6,847,411.4000 ONE |
0.0111 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-10-26 |
0.0111 USDT |
4,323,670.7000 ONE |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0113 USDT |
| 2023-10-25 |
0.0110 USDT |
5,429,563.1000 ONE |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-10-24 |
0.0101 USDT |
11,951,360.8000 ONE |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-10-23 |
0.0099 USDT |
15,516,287.0000 ONE |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0104 USDT |
| 2023-10-22 |
0.0094 USDT |
10,082,760.4000 ONE |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-10-21 |
0.0094 USDT |
3,334,494.2000 ONE |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-20 |
0.0091 USDT |
1,322,869.7000 ONE |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-10-19 |
0.0089 USDT |
4,712,134.6000 ONE |
0.0088 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2023-10-18 |
0.0089 USDT |
2,341,695.7000 ONE |
0.0089 USDT |
0.0088 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-10-17 |
0.0091 USDT |
3,969,900.0000 ONE |
0.0090 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-10-16 |
0.0094 USDT |
4,229,285.3000 ONE |
0.0094 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2023-10-15 |
0.0092 USDT |
1,535,235.0000 ONE |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-10-14 |
0.0092 USDT |
977,652.5000 ONE |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-10-13 |
0.0092 USDT |
3,965,187.4000 ONE |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-10-12 |
0.0090 USDT |
1,801,261.7000 ONE |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-10-11 |
0.0089 USDT |
3,804,304.3000 ONE |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
| 2023-10-10 |
0.0090 USDT |
1,960,181.9000 ONE |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0091 USDT |
| 2023-10-09 |
0.0091 USDT |
2,629,356.3000 ONE |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-10-08 |
0.0094 USDT |
1,429,046.4000 ONE |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-10-07 |
0.0095 USDT |
1,975,149.5000 ONE |
0.0095 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-10-06 |
0.0094 USDT |
2,858,084.9000 ONE |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-10-05 |
0.0094 USDT |
2,378,620.1000 ONE |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2023-10-04 |
0.0093 USDT |
3,040,032.0000 ONE |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-10-03 |
0.0096 USDT |
5,362,057.8000 ONE |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |