Identifier on DigiFinex: pol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.7052 USDT |
352,833.3000 |
0.7078 USDT |
0.7021 USDT |
0.7080 USDT |
0.7075 USDT |
| 2024-12-04 |
0.7195 USDT |
11,978,802.6000 |
0.7216 USDT |
0.7027 USDT |
0.7194 USDT |
0.7178 USDT |
| 2024-12-03 |
0.6912 USDT |
966,499.2000 |
0.6890 USDT |
0.6876 USDT |
0.7103 USDT |
0.7009 USDT |
| 2024-12-02 |
0.6145 USDT |
16,725,969.2000 |
0.5883 USDT |
0.5882 USDT |
0.6216 USDT |
0.6459 USDT |
| 2024-12-01 |
0.5936 USDT |
74,047.9000 |
0.5942 USDT |
0.5923 USDT |
0.5952 USDT |
0.5949 USDT |
| 2024-11-30 |
0.5860 USDT |
2,858,361.1000 |
0.5910 USDT |
0.5844 USDT |
0.5945 USDT |
0.5982 USDT |
| 2024-11-29 |
0.5684 USDT |
3,413,198.2000 |
0.5743 USDT |
0.5611 USDT |
0.5697 USDT |
0.5857 USDT |
| 2024-11-28 |
0.5624 USDT |
2,621,988.2000 |
0.5593 USDT |
0.5471 USDT |
0.5564 USDT |
0.5603 USDT |
| 2024-11-27 |
0.5402 USDT |
3,710,671.6000 |
0.5568 USDT |
0.5546 USDT |
0.5628 USDT |
0.5653 USDT |
| 2024-11-26 |
0.5351 USDT |
996,084.0000 |
0.5169 USDT |
0.5114 USDT |
0.5215 USDT |
0.5149 USDT |
| 2024-11-25 |
0.5727 USDT |
14,766,937.9000 |
0.5730 USDT |
0.5593 USDT |
0.5754 USDT |
0.5734 USDT |
| 2024-11-24 |
0.5644 USDT |
6,627,586.3000 |
0.5335 USDT |
0.5247 USDT |
0.5393 USDT |
0.5361 USDT |
| 2024-11-23 |
0.5468 USDT |
19,020,972.9000 |
0.5627 USDT |
0.5535 USDT |
0.5797 USDT |
0.5747 USDT |
| 2024-11-22 |
0.4621 USDT |
7,670,749.0000 |
0.4545 USDT |
0.4489 USDT |
0.4584 USDT |
0.4785 USDT |
| 2024-11-21 |
0.4411 USDT |
507,748.2000 |
0.4440 USDT |
0.4426 USDT |
0.4490 USDT |
0.4465 USDT |
| 2024-11-20 |
0.4412 USDT |
227,682.9000 |
0.4267 USDT |
0.4251 USDT |
0.4311 USDT |
0.4311 USDT |
| 2024-11-19 |
0.4389 USDT |
2,321,492.8000 |
0.4395 USDT |
0.4244 USDT |
0.4301 USDT |
0.4298 USDT |
| 2024-11-18 |
0.4131 USDT |
1,031,391.6000 |
0.4194 USDT |
0.4189 USDT |
0.4290 USDT |
0.4284 USDT |
| 2024-11-17 |
0.4231 USDT |
535,034.4000 |
0.4071 USDT |
0.4000 USDT |
0.4071 USDT |
0.4010 USDT |
| 2024-11-16 |
0.4065 USDT |
6,254,530.3000 |
0.4228 USDT |
0.4178 USDT |
0.4243 USDT |
0.4245 USDT |
| 2024-11-15 |
0.3615 USDT |
8,308,920.4000 |
0.3581 USDT |
0.3532 USDT |
0.3615 USDT |
0.3709 USDT |
| 2024-11-14 |
0.3694 USDT |
5,285,067.9000 |
0.3594 USDT |
0.3566 USDT |
0.3662 USDT |
0.3672 USDT |
| 2024-11-13 |
0.3855 USDT |
12,746,462.1000 |
0.3691 USDT |
0.3681 USDT |
0.3750 USDT |
0.3951 USDT |
| 2024-11-12 |
0.4107 USDT |
7,678,298.9000 |
0.3906 USDT |
0.3808 USDT |
0.3911 USDT |
0.4007 USDT |
| 2024-11-11 |
0.4081 USDT |
6,380,756.9000 |
0.4049 USDT |
0.4037 USDT |
0.4102 USDT |
0.4253 USDT |
| 2024-11-10 |
0.3947 USDT |
644,440.1000 |
0.4132 USDT |
0.4102 USDT |
0.4145 USDT |
0.4104 USDT |
| 2024-11-09 |
0.3843 USDT |
154,765.4000 |
0.3790 USDT |
0.3777 USDT |
0.3798 USDT |
0.3782 USDT |
| 2024-11-08 |
0.3791 USDT |
8,983,707.2000 |
0.3809 USDT |
0.3780 USDT |
0.3879 USDT |
0.3945 USDT |
| 2024-11-07 |
0.3370 USDT |
249,255.7000 |
0.3393 USDT |
0.3386 USDT |
0.3429 USDT |
0.3426 USDT |
| 2024-11-06 |
0.3227 USDT |
335,033.9000 |
0.3363 USDT |
0.3335 USDT |
0.3367 USDT |
0.3339 USDT |
| 2024-11-05 |
0.2971 USDT |
2,165,821.0000 |
0.3005 USDT |
0.2998 USDT |
0.3011 USDT |
0.3047 USDT |
| 2024-11-04 |
0.2968 USDT |
3,166,139.1000 |
0.2961 USDT |
0.2856 USDT |
0.2908 USDT |
0.2902 USDT |
| 2024-11-03 |
0.3027 USDT |
1,573,992.2000 |
0.2995 USDT |
0.2953 USDT |
0.3006 USDT |
0.3027 USDT |
| 2024-11-02 |
0.3168 USDT |
40,615.5000 |
0.3139 USDT |
0.3133 USDT |
0.3145 USDT |
0.3136 USDT |
| 2024-11-01 |
0.3188 USDT |
2,256,693.1000 |
0.3249 USDT |
0.3125 USDT |
0.3188 USDT |
0.3191 USDT |
| 2024-10-31 |
0.3277 USDT |
1,738,241.7000 |
0.3251 USDT |
0.3187 USDT |
0.3220 USDT |
0.3208 USDT |
| 2024-10-30 |
0.3335 USDT |
2,740,078.6000 |
0.3300 USDT |
0.3281 USDT |
0.3322 USDT |
0.3321 USDT |
| 2024-10-29 |
0.3322 USDT |
2,012,604.1000 |
0.3373 USDT |
0.3290 USDT |
0.3325 USDT |
0.3324 USDT |
| 2024-10-28 |
0.3235 USDT |
2,175,395.9000 |
0.3153 USDT |
0.3127 USDT |
0.3191 USDT |
0.3276 USDT |
| 2024-10-27 |
0.3291 USDT |
779,145.4000 |
0.3271 USDT |
0.3268 USDT |
0.3285 USDT |
0.3307 USDT |
| 2024-10-26 |
0.3250 USDT |
505,988.4000 |
0.3263 USDT |
0.3261 USDT |
0.3276 USDT |
0.3294 USDT |
| 2024-10-25 |
0.3424 USDT |
5,381,609.6000 |
0.3438 USDT |
0.3292 USDT |
0.3330 USDT |
0.3344 USDT |
| 2024-10-24 |
0.3559 USDT |
682,520.3000 |
0.3571 USDT |
0.3552 USDT |
0.3564 USDT |
0.3552 USDT |
| 2024-10-23 |
0.3577 USDT |
2,520,024.1000 |
0.3547 USDT |
0.3465 USDT |
0.3515 USDT |
0.3546 USDT |
| 2024-10-22 |
0.3679 USDT |
1,682,597.1000 |
0.3676 USDT |
0.3635 USDT |
0.3665 USDT |
0.3672 USDT |
| 2024-10-21 |
0.3788 USDT |
53,585.1000 |
0.3740 USDT |
0.3723 USDT |
0.3740 USDT |
0.3726 USDT |
| 2024-10-20 |
0.3759 USDT |
152,790.9000 |
0.3787 USDT |
0.3787 USDT |
0.3807 USDT |
0.3801 USDT |
| 2024-10-19 |
0.3729 USDT |
471,328.3000 |
0.3706 USDT |
0.3703 USDT |
0.3710 USDT |
0.3706 USDT |
| 2024-10-18 |
0.3674 USDT |
1,627,968.8000 |
0.3669 USDT |
0.3653 USDT |
0.3681 USDT |
0.3677 USDT |
| 2024-10-17 |
0.3677 USDT |
1,232,780.4000 |
0.3668 USDT |
0.3613 USDT |
0.3642 USDT |
0.3649 USDT |