Identifier on DigiFinex: people_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0691 USDT |
969,121.3000 |
0.0691 USDT |
0.0679 USDT |
0.0687 USDT |
0.0687 USDT |
| 2024-10-04 |
0.0639 USDT |
52,388.7000 |
0.0665 USDT |
0.0663 USDT |
0.0668 USDT |
0.0667 USDT |
| 2024-10-03 |
0.0612 USDT |
63,995.3000 |
0.0604 USDT |
0.0597 USDT |
0.0606 USDT |
0.0598 USDT |
| 2024-10-02 |
0.0661 USDT |
2,424,738.9000 |
0.0643 USDT |
0.0611 USDT |
0.0628 USDT |
0.0619 USDT |
| 2024-10-01 |
0.0742 USDT |
4,449,719.7000 |
0.0747 USDT |
0.0656 USDT |
0.0665 USDT |
0.0663 USDT |
| 2024-09-30 |
0.0787 USDT |
113,588.7000 |
0.0777 USDT |
0.0766 USDT |
0.0783 USDT |
0.0769 USDT |
| 2024-09-29 |
0.0782 USDT |
557,220.5000 |
0.0788 USDT |
0.0783 USDT |
0.0798 USDT |
0.0795 USDT |
| 2024-09-28 |
0.0823 USDT |
569,725.4000 |
0.0807 USDT |
0.0786 USDT |
0.0798 USDT |
0.0795 USDT |
| 2024-09-27 |
0.0787 USDT |
1,225,147.8000 |
0.0831 USDT |
0.0802 USDT |
0.0808 USDT |
0.0805 USDT |
| 2024-09-26 |
0.0730 USDT |
458,686.5000 |
0.0727 USDT |
0.0720 USDT |
0.0728 USDT |
0.0730 USDT |
| 2024-09-25 |
0.0681 USDT |
1,704,108.1000 |
0.0667 USDT |
0.0661 USDT |
0.0674 USDT |
0.0699 USDT |
| 2024-09-24 |
0.0646 USDT |
709,024.4000 |
0.0658 USDT |
0.0648 USDT |
0.0657 USDT |
0.0667 USDT |
| 2024-09-23 |
0.0658 USDT |
860,637.7000 |
0.0665 USDT |
0.0648 USDT |
0.0652 USDT |
0.0651 USDT |
| 2024-09-22 |
0.0632 USDT |
690,739.7000 |
0.0629 USDT |
0.0614 USDT |
0.0622 USDT |
0.0617 USDT |
| 2024-09-21 |
0.0630 USDT |
128,249.3000 |
0.0632 USDT |
0.0623 USDT |
0.0628 USDT |
0.0624 USDT |
| 2024-09-20 |
0.0642 USDT |
392,351.2000 |
0.0641 USDT |
0.0625 USDT |
0.0633 USDT |
0.0641 USDT |
| 2024-09-19 |
0.0629 USDT |
533,923.1000 |
0.0644 USDT |
0.0633 USDT |
0.0640 USDT |
0.0638 USDT |
| 2024-09-18 |
0.0577 USDT |
660,008.6000 |
0.0596 USDT |
0.0576 USDT |
0.0586 USDT |
0.0595 USDT |
| 2024-09-17 |
0.0572 USDT |
455,249.6000 |
0.0579 USDT |
0.0571 USDT |
0.0575 USDT |
0.0573 USDT |
| 2024-09-16 |
0.0565 USDT |
766,084.9000 |
0.0556 USDT |
0.0543 USDT |
0.0550 USDT |
0.0544 USDT |
| 2024-09-15 |
0.0588 USDT |
403,175.6000 |
0.0577 USDT |
0.0569 USDT |
0.0579 USDT |
0.0576 USDT |
| 2024-09-14 |
0.0594 USDT |
1,307,683.9000 |
0.0595 USDT |
0.0581 USDT |
0.0588 USDT |
0.0585 USDT |
| 2024-09-13 |
0.0578 USDT |
1,406,123.7000 |
0.0571 USDT |
0.0571 USDT |
0.0583 USDT |
0.0589 USDT |
| 2024-09-12 |
0.0584 USDT |
752,717.6000 |
0.0573 USDT |
0.0566 USDT |
0.0574 USDT |
0.0573 USDT |
| 2024-09-11 |
0.0602 USDT |
674,422.3000 |
0.0591 USDT |
0.0588 USDT |
0.0598 USDT |
0.0598 USDT |
| 2024-09-10 |
0.0629 USDT |
1,663,060.0000 |
0.0628 USDT |
0.0626 USDT |
0.0637 USDT |
0.0642 USDT |
| 2024-09-09 |
0.0581 USDT |
1,676,207.3000 |
0.0610 USDT |
0.0609 USDT |
0.0616 USDT |
0.0628 USDT |
| 2024-09-08 |
0.0522 USDT |
718,879.2000 |
0.0520 USDT |
0.0518 USDT |
0.0521 USDT |
0.0532 USDT |
| 2024-09-07 |
0.0523 USDT |
2,190,646.7000 |
0.0519 USDT |
0.0518 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-09-06 |
0.0595 USDT |
319,931.0000 |
0.0578 USDT |
0.0566 USDT |
0.0579 USDT |
0.0566 USDT |
| 2024-09-05 |
0.0600 USDT |
1,259,446.9000 |
0.0593 USDT |
0.0579 USDT |
0.0583 USDT |
0.0582 USDT |
| 2024-09-04 |
0.0588 USDT |
1,338,697.6000 |
0.0598 USDT |
0.0594 USDT |
0.0603 USDT |
0.0603 USDT |
| 2024-09-03 |
0.0614 USDT |
454,009.7000 |
0.0580 USDT |
0.0579 USDT |
0.0591 USDT |
0.0591 USDT |
| 2024-09-02 |
0.0589 USDT |
1,565,041.1000 |
0.0586 USDT |
0.0586 USDT |
0.0602 USDT |
0.0622 USDT |
| 2024-09-01 |
0.0660 USDT |
1,064,906.0000 |
0.0648 USDT |
0.0621 USDT |
0.0633 USDT |
0.0627 USDT |
| 2024-08-31 |
0.0722 USDT |
292,384.4000 |
0.0696 USDT |
0.0694 USDT |
0.0703 USDT |
0.0705 USDT |
| 2024-08-30 |
0.0717 USDT |
961,577.0000 |
0.0698 USDT |
0.0694 USDT |
0.0704 USDT |
0.0698 USDT |
| 2024-08-29 |
0.0679 USDT |
890,428.9000 |
0.0685 USDT |
0.0677 USDT |
0.0702 USDT |
0.0706 USDT |
| 2024-08-28 |
0.0657 USDT |
492,221.8000 |
0.0622 USDT |
0.0619 USDT |
0.0641 USDT |
0.0642 USDT |
| 2024-08-27 |
0.0732 USDT |
804,295.5000 |
0.0726 USDT |
0.0666 USDT |
0.0674 USDT |
0.0673 USDT |
| 2024-08-26 |
0.0736 USDT |
317,316.8000 |
0.0719 USDT |
0.0705 USDT |
0.0719 USDT |
0.0726 USDT |
| 2024-08-25 |
0.0734 USDT |
333,844.3000 |
0.0739 USDT |
0.0734 USDT |
0.0743 USDT |
0.0735 USDT |
| 2024-08-24 |
0.0721 USDT |
2,237,005.4000 |
0.0717 USDT |
0.0714 USDT |
0.0768 USDT |
0.0765 USDT |
| 2024-08-23 |
0.0638 USDT |
1,913,849.5000 |
0.0622 USDT |
0.0619 USDT |
0.0635 USDT |
0.0689 USDT |
| 2024-08-22 |
0.0606 USDT |
315,305.1000 |
0.0607 USDT |
0.0605 USDT |
0.0608 USDT |
0.0612 USDT |
| 2024-08-21 |
0.0577 USDT |
612,512.8000 |
0.0601 USDT |
0.0593 USDT |
0.0604 USDT |
0.0601 USDT |
| 2024-08-20 |
0.0557 USDT |
1,203,400.4000 |
0.0565 USDT |
0.0547 USDT |
0.0558 USDT |
0.0570 USDT |
| 2024-08-19 |
0.0526 USDT |
365,448.8000 |
0.0529 USDT |
0.0526 USDT |
0.0536 USDT |
0.0544 USDT |
| 2024-08-18 |
0.0535 USDT |
1,590,974.3000 |
0.0523 USDT |
0.0522 USDT |
0.0529 USDT |
0.0545 USDT |
| 2024-08-17 |
0.0508 USDT |
271,888.0000 |
0.0513 USDT |
0.0505 USDT |
0.0508 USDT |
0.0511 USDT |