Identifier on DigiFinex: people_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0629 USDT |
2,520,504.4000 |
0.0632 USDT |
0.0582 USDT |
0.0607 USDT |
0.0604 USDT |
| 2024-11-23 |
0.0633 USDT |
1,087,845.6000 |
0.0627 USDT |
0.0614 USDT |
0.0634 USDT |
0.0642 USDT |
| 2024-11-22 |
0.0602 USDT |
422,860.6000 |
0.0589 USDT |
0.0585 USDT |
0.0596 USDT |
0.0606 USDT |
| 2024-11-21 |
0.0592 USDT |
125,093.8000 |
0.0609 USDT |
0.0601 USDT |
0.0611 USDT |
0.0602 USDT |
| 2024-11-20 |
0.0606 USDT |
458,891.3000 |
0.0578 USDT |
0.0566 USDT |
0.0582 USDT |
0.0575 USDT |
| 2024-11-19 |
0.0639 USDT |
1,184,055.2000 |
0.0630 USDT |
0.0610 USDT |
0.0623 USDT |
0.0613 USDT |
| 2024-11-18 |
0.0633 USDT |
2,129,050.5000 |
0.0621 USDT |
0.0608 USDT |
0.0622 USDT |
0.0644 USDT |
| 2024-11-17 |
0.0641 USDT |
219,252.5000 |
0.0637 USDT |
0.0626 USDT |
0.0638 USDT |
0.0637 USDT |
| 2024-11-16 |
0.0648 USDT |
586,887.6000 |
0.0645 USDT |
0.0644 USDT |
0.0651 USDT |
0.0660 USDT |
| 2024-11-15 |
0.0641 USDT |
60,057.4000 |
0.0650 USDT |
0.0647 USDT |
0.0652 USDT |
0.0651 USDT |
| 2024-11-14 |
0.0758 USDT |
4,785,370.4000 |
0.0708 USDT |
0.0658 USDT |
0.0670 USDT |
0.0670 USDT |
| 2024-11-13 |
0.0618 USDT |
5,578,861.6000 |
0.0584 USDT |
0.0575 USDT |
0.0587 USDT |
0.0637 USDT |
| 2024-11-12 |
0.0658 USDT |
3,438,730.7000 |
0.0619 USDT |
0.0588 USDT |
0.0608 USDT |
0.0615 USDT |
| 2024-11-11 |
0.0690 USDT |
1,476,058.5000 |
0.0691 USDT |
0.0674 USDT |
0.0694 USDT |
0.0689 USDT |
| 2024-11-10 |
0.0657 USDT |
3,183,961.0000 |
0.0653 USDT |
0.0648 USDT |
0.0662 USDT |
0.0681 USDT |
| 2024-11-09 |
0.0624 USDT |
52,185.4000 |
0.0649 USDT |
0.0646 USDT |
0.0655 USDT |
0.0647 USDT |
| 2024-11-08 |
0.0605 USDT |
4,538,197.4000 |
0.0607 USDT |
0.0549 USDT |
0.0570 USDT |
0.0573 USDT |
| 2024-11-07 |
0.0666 USDT |
37,851.4000 |
0.0668 USDT |
0.0661 USDT |
0.0671 USDT |
0.0663 USDT |
| 2024-11-06 |
0.0669 USDT |
70,703.1000 |
0.0650 USDT |
0.0646 USDT |
0.0651 USDT |
0.0649 USDT |
| 2024-11-05 |
0.0620 USDT |
561,367.9000 |
0.0642 USDT |
0.0621 USDT |
0.0634 USDT |
0.0630 USDT |
| 2024-11-04 |
0.0617 USDT |
573,447.9000 |
0.0616 USDT |
0.0598 USDT |
0.0604 USDT |
0.0603 USDT |
| 2024-11-03 |
0.0626 USDT |
1,947,421.3000 |
0.0630 USDT |
0.0586 USDT |
0.0604 USDT |
0.0617 USDT |
| 2024-11-02 |
0.0684 USDT |
14,643.7000 |
0.0673 USDT |
0.0670 USDT |
0.0675 USDT |
0.0672 USDT |
| 2024-11-01 |
0.0703 USDT |
484,123.0000 |
0.0710 USDT |
0.0680 USDT |
0.0693 USDT |
0.0698 USDT |
| 2024-10-31 |
0.0735 USDT |
13,778.1000 |
0.0719 USDT |
0.0716 USDT |
0.0719 USDT |
0.0717 USDT |
| 2024-10-30 |
0.0762 USDT |
88,209.3000 |
0.0759 USDT |
0.0748 USDT |
0.0762 USDT |
0.0754 USDT |
| 2024-10-29 |
0.0761 USDT |
1,438,703.6000 |
0.0787 USDT |
0.0757 USDT |
0.0771 USDT |
0.0762 USDT |
| 2024-10-28 |
0.0707 USDT |
1,619,895.7000 |
0.0678 USDT |
0.0661 USDT |
0.0674 USDT |
0.0684 USDT |
| 2024-10-27 |
0.0732 USDT |
465,490.3000 |
0.0726 USDT |
0.0716 USDT |
0.0724 USDT |
0.0737 USDT |
| 2024-10-26 |
0.0798 USDT |
1,439,520.9000 |
0.0734 USDT |
0.0725 USDT |
0.0740 USDT |
0.0726 USDT |
| 2024-10-25 |
0.0843 USDT |
5,256,177.8000 |
0.0811 USDT |
0.0792 USDT |
0.0821 USDT |
0.0873 USDT |
| 2024-10-24 |
0.0807 USDT |
311,229.7000 |
0.0806 USDT |
0.0802 USDT |
0.0811 USDT |
0.0828 USDT |
| 2024-10-23 |
0.0797 USDT |
844,305.2000 |
0.0805 USDT |
0.0774 USDT |
0.0796 USDT |
0.0796 USDT |
| 2024-10-22 |
0.0793 USDT |
545,086.8000 |
0.0797 USDT |
0.0771 USDT |
0.0786 USDT |
0.0791 USDT |
| 2024-10-21 |
0.0820 USDT |
1,132,602.8000 |
0.0797 USDT |
0.0778 USDT |
0.0791 USDT |
0.0801 USDT |
| 2024-10-20 |
0.0845 USDT |
73,600.7000 |
0.0852 USDT |
0.0844 USDT |
0.0854 USDT |
0.0844 USDT |
| 2024-10-19 |
0.0849 USDT |
559,764.6000 |
0.0837 USDT |
0.0832 USDT |
0.0850 USDT |
0.0862 USDT |
| 2024-10-18 |
0.0838 USDT |
505,844.1000 |
0.0849 USDT |
0.0833 USDT |
0.0842 USDT |
0.0849 USDT |
| 2024-10-17 |
0.0805 USDT |
272,374.2000 |
0.0783 USDT |
0.0772 USDT |
0.0783 USDT |
0.0791 USDT |
| 2024-10-16 |
0.0838 USDT |
716,559.7000 |
0.0821 USDT |
0.0812 USDT |
0.0825 USDT |
0.0843 USDT |
| 2024-10-15 |
0.0881 USDT |
366,605.2000 |
0.0870 USDT |
0.0866 USDT |
0.0887 USDT |
0.0875 USDT |
| 2024-10-14 |
0.0846 USDT |
50,105.5000 |
0.0882 USDT |
0.0882 USDT |
0.0890 USDT |
0.0889 USDT |
| 2024-10-13 |
0.0778 USDT |
1,447,381.0000 |
0.0777 USDT |
0.0753 USDT |
0.0775 USDT |
0.0774 USDT |
| 2024-10-12 |
0.0796 USDT |
832,923.2000 |
0.0792 USDT |
0.0775 USDT |
0.0783 USDT |
0.0782 USDT |
| 2024-10-11 |
0.0772 USDT |
1,354,742.2000 |
0.0786 USDT |
0.0772 USDT |
0.0778 USDT |
0.0789 USDT |
| 2024-10-10 |
0.0718 USDT |
2,531,496.5000 |
0.0720 USDT |
0.0694 USDT |
0.0712 USDT |
0.0709 USDT |
| 2024-10-09 |
0.0747 USDT |
1,853,258.1000 |
0.0750 USDT |
0.0709 USDT |
0.0722 USDT |
0.0722 USDT |
| 2024-10-08 |
0.0770 USDT |
1,732,959.1000 |
0.0756 USDT |
0.0738 USDT |
0.0749 USDT |
0.0740 USDT |
| 2024-10-07 |
0.0763 USDT |
3,367,804.2000 |
0.0736 USDT |
0.0729 USDT |
0.0748 USDT |
0.0789 USDT |
| 2024-10-06 |
0.0715 USDT |
1,860,696.6000 |
0.0714 USDT |
0.0710 USDT |
0.0726 USDT |
0.0727 USDT |