Identifier on DigiFinex: people_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0497 USDT |
419,512.9000 |
0.0495 USDT |
0.0488 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-08-15 |
0.0526 USDT |
1,199,949.8000 |
0.0538 USDT |
0.0493 USDT |
0.0503 USDT |
0.0501 USDT |
| 2024-08-14 |
0.0559 USDT |
348,783.6000 |
0.0542 USDT |
0.0533 USDT |
0.0538 USDT |
0.0543 USDT |
| 2024-08-13 |
0.0599 USDT |
968,462.4000 |
0.0591 USDT |
0.0572 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-08-12 |
0.0560 USDT |
587,192.0000 |
0.0579 USDT |
0.0568 USDT |
0.0576 USDT |
0.0577 USDT |
| 2024-08-11 |
0.0577 USDT |
433,408.3000 |
0.0554 USDT |
0.0534 USDT |
0.0542 USDT |
0.0536 USDT |
| 2024-08-10 |
0.0596 USDT |
555,912.5000 |
0.0596 USDT |
0.0590 USDT |
0.0596 USDT |
0.0604 USDT |
| 2024-08-09 |
0.0604 USDT |
169,933.8000 |
0.0593 USDT |
0.0591 USDT |
0.0596 USDT |
0.0597 USDT |
| 2024-08-08 |
0.0563 USDT |
582,205.9000 |
0.0583 USDT |
0.0573 USDT |
0.0583 USDT |
0.0583 USDT |
| 2024-08-07 |
0.0548 USDT |
718,123.2000 |
0.0535 USDT |
0.0519 USDT |
0.0530 USDT |
0.0528 USDT |
| 2024-08-06 |
0.0535 USDT |
599,862.4000 |
0.0542 USDT |
0.0541 USDT |
0.0550 USDT |
0.0563 USDT |
| 2024-08-05 |
0.0474 USDT |
2,442,115.0000 |
0.0467 USDT |
0.0467 USDT |
0.0486 USDT |
0.0484 USDT |
| 2024-08-04 |
0.0558 USDT |
1,758,138.7000 |
0.0545 USDT |
0.0511 USDT |
0.0533 USDT |
0.0546 USDT |
| 2024-08-03 |
0.0617 USDT |
39,259.4000 |
0.0575 USDT |
0.0571 USDT |
0.0582 USDT |
0.0581 USDT |
| 2024-08-02 |
0.0652 USDT |
2,102,605.8000 |
0.0662 USDT |
0.0620 USDT |
0.0640 USDT |
0.0640 USDT |
| 2024-08-01 |
0.0656 USDT |
112,507.7000 |
0.0636 USDT |
0.0635 USDT |
0.0653 USDT |
0.0648 USDT |
| 2024-07-31 |
0.0722 USDT |
456,568.2000 |
0.0729 USDT |
0.0708 USDT |
0.0725 USDT |
0.0718 USDT |
| 2024-07-30 |
0.0749 USDT |
520,982.1000 |
0.0735 USDT |
0.0711 USDT |
0.0721 USDT |
0.0723 USDT |
| 2024-07-29 |
0.0789 USDT |
643,460.3000 |
0.0778 USDT |
0.0757 USDT |
0.0769 USDT |
0.0770 USDT |
| 2024-07-28 |
0.0798 USDT |
461,632.8000 |
0.0796 USDT |
0.0784 USDT |
0.0790 USDT |
0.0789 USDT |
| 2024-07-27 |
0.0822 USDT |
926,216.0000 |
0.0810 USDT |
0.0788 USDT |
0.0809 USDT |
0.0825 USDT |
| 2024-07-26 |
0.0793 USDT |
729,618.8000 |
0.0802 USDT |
0.0798 USDT |
0.0804 USDT |
0.0803 USDT |
| 2024-07-25 |
0.0771 USDT |
1,122,436.8000 |
0.0798 USDT |
0.0726 USDT |
0.0755 USDT |
0.0734 USDT |
| 2024-07-24 |
0.0807 USDT |
790,534.1000 |
0.0826 USDT |
0.0787 USDT |
0.0796 USDT |
0.0792 USDT |
| 2024-07-23 |
0.0792 USDT |
478,745.3000 |
0.0761 USDT |
0.0759 USDT |
0.0767 USDT |
0.0777 USDT |
| 2024-07-22 |
0.0836 USDT |
843,748.4000 |
0.0822 USDT |
0.0788 USDT |
0.0799 USDT |
0.0792 USDT |
| 2024-07-21 |
0.0858 USDT |
1,978,432.3000 |
0.0853 USDT |
0.0817 USDT |
0.0860 USDT |
0.0880 USDT |
| 2024-07-20 |
0.0864 USDT |
1,069,515.1000 |
0.0856 USDT |
0.0851 USDT |
0.0859 USDT |
0.0859 USDT |
| 2024-07-19 |
0.0839 USDT |
2,766,922.0000 |
0.0856 USDT |
0.0826 USDT |
0.0844 USDT |
0.0851 USDT |
| 2024-07-18 |
0.0806 USDT |
2,664,136.8000 |
0.0803 USDT |
0.0768 USDT |
0.0788 USDT |
0.0803 USDT |
| 2024-07-17 |
0.0813 USDT |
918,328.5000 |
0.0811 USDT |
0.0804 USDT |
0.0817 USDT |
0.0827 USDT |
| 2024-07-16 |
0.0743 USDT |
5,112,531.4000 |
0.0735 USDT |
0.0718 USDT |
0.0786 USDT |
0.0799 USDT |
| 2024-07-15 |
0.0703 USDT |
3,007,206.3000 |
0.0708 USDT |
0.0703 USDT |
0.0716 USDT |
0.0759 USDT |
| 2024-07-14 |
0.0668 USDT |
1,850,904.2000 |
0.0673 USDT |
0.0661 USDT |
0.0673 USDT |
0.0682 USDT |
| 2024-07-13 |
0.0587 USDT |
544,114.2000 |
0.0569 USDT |
0.0565 USDT |
0.0568 USDT |
0.0567 USDT |
| 2024-07-12 |
0.0579 USDT |
304,656.4000 |
0.0585 USDT |
0.0576 USDT |
0.0585 USDT |
0.0583 USDT |
| 2024-07-11 |
0.0612 USDT |
1,049,016.4000 |
0.0604 USDT |
0.0578 USDT |
0.0592 USDT |
0.0580 USDT |
| 2024-07-10 |
0.0602 USDT |
940,949.5000 |
0.0618 USDT |
0.0599 USDT |
0.0607 USDT |
0.0632 USDT |
| 2024-07-09 |
0.0576 USDT |
666,014.9000 |
0.0571 USDT |
0.0563 USDT |
0.0573 USDT |
0.0573 USDT |
| 2024-07-08 |
0.0549 USDT |
747,206.2000 |
0.0568 USDT |
0.0552 USDT |
0.0564 USDT |
0.0558 USDT |
| 2024-07-07 |
0.0558 USDT |
2,317,455.0000 |
0.0520 USDT |
0.0513 USDT |
0.0526 USDT |
0.0536 USDT |
| 2024-07-06 |
0.0519 USDT |
7,739,024.1000 |
0.0484 USDT |
0.0479 USDT |
0.0495 USDT |
0.0599 USDT |
| 2024-07-05 |
0.0514 USDT |
4,942,217.7000 |
0.0508 USDT |
0.0456 USDT |
0.0483 USDT |
0.0478 USDT |
| 2024-07-04 |
0.0654 USDT |
8,914,524.5000 |
0.0696 USDT |
0.0539 USDT |
0.0561 USDT |
0.0569 USDT |
| 2024-07-03 |
0.0854 USDT |
479,699.0000 |
0.0834 USDT |
0.0808 USDT |
0.0821 USDT |
0.0819 USDT |
| 2024-07-02 |
0.0914 USDT |
316,220.8000 |
0.0889 USDT |
0.0884 USDT |
0.0887 USDT |
0.0887 USDT |
| 2024-07-01 |
0.0961 USDT |
472,405.6000 |
0.0931 USDT |
0.0925 USDT |
0.0936 USDT |
0.0941 USDT |
| 2024-06-30 |
0.0912 USDT |
905,257.9000 |
0.0936 USDT |
0.0922 USDT |
0.0937 USDT |
0.0934 USDT |
| 2024-06-29 |
0.0923 USDT |
252,233.6000 |
0.0919 USDT |
0.0908 USDT |
0.0920 USDT |
0.0912 USDT |
| 2024-06-28 |
0.0908 USDT |
1,439,035.6000 |
0.0907 USDT |
0.0868 USDT |
0.0881 USDT |
0.0892 USDT |