Identifier on DigiFinex: pol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.4371 USDT |
566,023.7000 |
0.4419 USDT |
0.4314 USDT |
0.4341 USDT |
0.4332 USDT |
| 2025-01-23 |
0.4377 USDT |
3,730,979.2000 |
0.4322 USDT |
0.4296 USDT |
0.4336 USDT |
0.4334 USDT |
| 2025-01-22 |
0.4500 USDT |
1,084,047.9000 |
0.4458 USDT |
0.4414 USDT |
0.4481 USDT |
0.4451 USDT |
| 2025-01-21 |
0.4463 USDT |
2,362,258.0000 |
0.4539 USDT |
0.4465 USDT |
0.4529 USDT |
0.4545 USDT |
| 2025-01-20 |
0.4535 USDT |
213,308.8000 |
0.4476 USDT |
0.4423 USDT |
0.4500 USDT |
0.4438 USDT |
| 2025-01-19 |
0.4717 USDT |
3,845,044.8000 |
0.4590 USDT |
0.4572 USDT |
0.4709 USDT |
0.4818 USDT |
| 2025-01-18 |
0.4850 USDT |
128,835.2000 |
0.4746 USDT |
0.4744 USDT |
0.4783 USDT |
0.4752 USDT |
| 2025-01-17 |
0.4980 USDT |
2,169,438.2000 |
0.5157 USDT |
0.5018 USDT |
0.5080 USDT |
0.5018 USDT |
| 2025-01-16 |
0.4803 USDT |
1,972,021.8000 |
0.4813 USDT |
0.4676 USDT |
0.4793 USDT |
0.4791 USDT |
| 2025-01-15 |
0.4686 USDT |
170,742.7000 |
0.4854 USDT |
0.4843 USDT |
0.4887 USDT |
0.4881 USDT |
| 2025-01-14 |
0.4464 USDT |
737,454.8000 |
0.4487 USDT |
0.4457 USDT |
0.4503 USDT |
0.4531 USDT |
| 2025-01-13 |
0.4301 USDT |
2,492,510.9000 |
0.4183 USDT |
0.4092 USDT |
0.4275 USDT |
0.4275 USDT |
| 2025-01-12 |
0.4568 USDT |
474,289.9000 |
0.4592 USDT |
0.4482 USDT |
0.4493 USDT |
0.4483 USDT |
| 2025-01-11 |
0.4566 USDT |
628,161.8000 |
0.4541 USDT |
0.4520 USDT |
0.4549 USDT |
0.4597 USDT |
| 2025-01-10 |
0.4552 USDT |
846,747.5000 |
0.4499 USDT |
0.4489 USDT |
0.4589 USDT |
0.4587 USDT |
| 2025-01-09 |
0.4573 USDT |
1,251,407.9000 |
0.4461 USDT |
0.4427 USDT |
0.4523 USDT |
0.4520 USDT |
| 2025-01-08 |
0.4593 USDT |
109,885.5000 |
0.4558 USDT |
0.4558 USDT |
0.4609 USDT |
0.4608 USDT |
| 2025-01-07 |
0.4965 USDT |
123,213.1000 |
0.4737 USDT |
0.4707 USDT |
0.4773 USDT |
0.4724 USDT |
| 2025-01-06 |
0.5235 USDT |
76,092.7000 |
0.5227 USDT |
0.5215 USDT |
0.5257 USDT |
0.5251 USDT |
| 2025-01-05 |
0.5169 USDT |
435,422.1000 |
0.5132 USDT |
0.5084 USDT |
0.5137 USDT |
0.5134 USDT |
| 2025-01-04 |
0.5214 USDT |
908,852.8000 |
0.5173 USDT |
0.5157 USDT |
0.5212 USDT |
0.5237 USDT |
| 2025-01-03 |
0.5038 USDT |
86,889.0000 |
0.5202 USDT |
0.5166 USDT |
0.5208 USDT |
0.5184 USDT |
| 2025-01-02 |
0.4850 USDT |
1,464,285.4000 |
0.4928 USDT |
0.4833 USDT |
0.4859 USDT |
0.4834 USDT |
| 2025-01-01 |
0.4552 USDT |
791,723.5000 |
0.4581 USDT |
0.4545 USDT |
0.4609 USDT |
0.4656 USDT |
| 2024-12-31 |
0.4614 USDT |
1,416,140.1000 |
0.4704 USDT |
0.4505 USDT |
0.4516 USDT |
0.4511 USDT |
| 2024-12-30 |
0.4659 USDT |
298,935.9000 |
0.4676 USDT |
0.4660 USDT |
0.4732 USDT |
0.4713 USDT |
| 2024-12-29 |
0.4793 USDT |
151,027.8000 |
0.4661 USDT |
0.4617 USDT |
0.4666 USDT |
0.4666 USDT |
| 2024-12-28 |
0.4810 USDT |
38,595.3000 |
0.4920 USDT |
0.4895 USDT |
0.4920 USDT |
0.4896 USDT |
| 2024-12-27 |
0.4838 USDT |
2,282.6000 |
0.4861 USDT |
0.4861 USDT |
0.4869 USDT |
0.4868 USDT |
| 2024-12-26 |
0.4937 USDT |
29,072.9000 |
0.4797 USDT |
0.4777 USDT |
0.4800 USDT |
0.4790 USDT |
| 2024-12-25 |
0.5183 USDT |
19,250.6000 |
0.5125 USDT |
0.5121 USDT |
0.5157 USDT |
0.5156 USDT |
| 2024-12-24 |
0.5142 USDT |
1,801,959.0000 |
0.5282 USDT |
0.5138 USDT |
0.5205 USDT |
0.5273 USDT |
| 2024-12-23 |
0.4760 USDT |
442,665.5000 |
0.4727 USDT |
0.4690 USDT |
0.4742 USDT |
0.4703 USDT |
| 2024-12-22 |
0.4774 USDT |
142,782.0000 |
0.4750 USDT |
0.4717 USDT |
0.4785 USDT |
0.4728 USDT |
| 2024-12-21 |
0.4942 USDT |
2,422,965.1000 |
0.4859 USDT |
0.4711 USDT |
0.4807 USDT |
0.4762 USDT |
| 2024-12-20 |
0.4550 USDT |
3,366,951.6000 |
0.4570 USDT |
0.4568 USDT |
0.4752 USDT |
0.4887 USDT |
| 2024-12-19 |
0.4943 USDT |
4,923,639.8000 |
0.4838 USDT |
0.4588 USDT |
0.4752 USDT |
0.4796 USDT |
| 2024-12-18 |
0.5417 USDT |
4,951,209.3000 |
0.5361 USDT |
0.5075 USDT |
0.5245 USDT |
0.5159 USDT |
| 2024-12-17 |
0.5917 USDT |
3,245,190.7000 |
0.5963 USDT |
0.5739 USDT |
0.5853 USDT |
0.5884 USDT |
| 2024-12-16 |
0.6043 USDT |
79,545.5000 |
0.5986 USDT |
0.5964 USDT |
0.6011 USDT |
0.5988 USDT |
| 2024-12-15 |
0.6008 USDT |
363,237.4000 |
0.6054 USDT |
0.5915 USDT |
0.6058 USDT |
0.5919 USDT |
| 2024-12-14 |
0.6117 USDT |
2,114,280.0000 |
0.6108 USDT |
0.5904 USDT |
0.6010 USDT |
0.5963 USDT |
| 2024-12-13 |
0.6203 USDT |
1,780,007.6000 |
0.6101 USDT |
0.6092 USDT |
0.6181 USDT |
0.6189 USDT |
| 2024-12-12 |
0.6434 USDT |
2,135,920.5000 |
0.6426 USDT |
0.6166 USDT |
0.6236 USDT |
0.6235 USDT |
| 2024-12-11 |
0.5958 USDT |
50,408.3000 |
0.6303 USDT |
0.6274 USDT |
0.6305 USDT |
0.6274 USDT |
| 2024-12-10 |
0.5709 USDT |
645,692.6000 |
0.5427 USDT |
0.5415 USDT |
0.5578 USDT |
0.5566 USDT |
| 2024-12-09 |
0.6316 USDT |
4,488,164.7000 |
0.5924 USDT |
0.5185 USDT |
0.5938 USDT |
0.5757 USDT |
| 2024-12-08 |
0.6964 USDT |
2,251,298.0000 |
0.7031 USDT |
0.6918 USDT |
0.7043 USDT |
0.7047 USDT |
| 2024-12-07 |
0.7068 USDT |
73,577.8000 |
0.6986 USDT |
0.6974 USDT |
0.6997 USDT |
0.6984 USDT |
| 2024-12-06 |
0.6906 USDT |
3,505,641.7000 |
0.6919 USDT |
0.6902 USDT |
0.7004 USDT |
0.7125 USDT |