Identifier on DigiFinex: psub_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0551 USDT |
310,943.3272 |
0.0547 USDT |
0.0547 USDT |
0.0549 USDT |
0.0547 USDT |
| 2023-10-02 |
0.0550 USDT |
346,474.7043 |
0.0549 USDT |
0.0549 USDT |
0.0553 USDT |
0.0551 USDT |
| 2023-10-01 |
0.0553 USDT |
276,972.7309 |
0.0550 USDT |
0.0549 USDT |
0.0550 USDT |
0.0549 USDT |
| 2023-09-30 |
0.0547 USDT |
311,577.9522 |
0.0559 USDT |
0.0558 USDT |
0.0560 USDT |
0.0558 USDT |
| 2023-09-29 |
0.0518 USDT |
380,346.5984 |
0.0519 USDT |
0.0516 USDT |
0.0518 USDT |
0.0516 USDT |
| 2023-09-28 |
0.0519 USDT |
307,481.9658 |
0.0519 USDT |
0.0518 USDT |
0.0520 USDT |
0.0519 USDT |
| 2023-09-27 |
0.0517 USDT |
284,762.8214 |
0.0520 USDT |
0.0497 USDT |
0.0519 USDT |
0.0519 USDT |
| 2023-09-26 |
0.0434 USDT |
345,091.9430 |
0.0508 USDT |
0.0312 USDT |
0.0521 USDT |
0.0500 USDT |
| 2023-09-25 |
0.0422 USDT |
413,575.0345 |
0.0422 USDT |
0.0420 USDT |
0.0422 USDT |
0.0420 USDT |
| 2023-09-24 |
0.0424 USDT |
462,122.7267 |
0.0422 USDT |
0.0421 USDT |
0.0423 USDT |
0.0422 USDT |
| 2023-09-23 |
0.0427 USDT |
416,339.6798 |
0.0425 USDT |
0.0425 USDT |
0.0427 USDT |
0.0426 USDT |
| 2023-09-22 |
0.0431 USDT |
402,439.4494 |
0.0429 USDT |
0.0427 USDT |
0.0430 USDT |
0.0429 USDT |
| 2023-09-21 |
0.0445 USDT |
361,354.4823 |
0.0431 USDT |
0.0429 USDT |
0.0431 USDT |
0.0429 USDT |
| 2023-09-20 |
0.0462 USDT |
379,292.4184 |
0.0454 USDT |
0.0453 USDT |
0.0456 USDT |
0.0455 USDT |
| 2023-09-19 |
0.0469 USDT |
383,028.2145 |
0.0467 USDT |
0.0464 USDT |
0.0468 USDT |
0.0466 USDT |
| 2023-09-18 |
0.0460 USDT |
425,242.2599 |
0.0460 USDT |
0.0460 USDT |
0.0462 USDT |
0.0461 USDT |
| 2023-09-17 |
0.0460 USDT |
342,868.5113 |
0.0460 USDT |
0.0455 USDT |
0.0461 USDT |
0.0460 USDT |
| 2023-09-16 |
0.0460 USDT |
378,445.7756 |
0.0459 USDT |
0.0455 USDT |
0.0461 USDT |
0.0460 USDT |
| 2023-09-15 |
0.0460 USDT |
366,437.0123 |
0.0460 USDT |
0.0455 USDT |
0.0461 USDT |
0.0460 USDT |
| 2023-09-14 |
0.0506 USDT |
387,134.1207 |
0.0459 USDT |
0.0459 USDT |
0.0461 USDT |
0.0460 USDT |
| 2023-09-13 |
0.0610 USDT |
277,603.7783 |
0.0612 USDT |
0.0610 USDT |
0.0612 USDT |
0.0612 USDT |
| 2023-09-12 |
0.0585 USDT |
214,661.7834 |
0.0579 USDT |
0.0559 USDT |
0.0627 USDT |
0.0636 USDT |
| 2023-09-11 |
0.0578 USDT |
308,443.4359 |
0.0577 USDT |
0.0573 USDT |
0.0579 USDT |
0.0578 USDT |
| 2023-09-10 |
0.0573 USDT |
246,543.1920 |
0.0562 USDT |
0.0561 USDT |
0.0563 USDT |
0.0566 USDT |
| 2023-09-09 |
0.0633 USDT |
293,810.3955 |
0.0637 USDT |
0.0587 USDT |
0.0590 USDT |
0.0588 USDT |
| 2023-09-08 |
0.0644 USDT |
280,292.6287 |
0.0646 USDT |
0.0642 USDT |
0.0647 USDT |
0.0646 USDT |
| 2023-09-07 |
0.0636 USDT |
285,250.1097 |
0.0637 USDT |
0.0636 USDT |
0.0638 USDT |
0.0636 USDT |
| 2023-09-06 |
0.0635 USDT |
260,658.0598 |
0.0634 USDT |
0.0633 USDT |
0.0635 USDT |
0.0634 USDT |
| 2023-09-05 |
0.0658 USDT |
249,107.0911 |
0.0639 USDT |
0.0636 USDT |
0.0638 USDT |
0.0638 USDT |
| 2023-09-04 |
0.0677 USDT |
254,780.2375 |
0.0686 USDT |
0.0684 USDT |
0.0686 USDT |
0.0686 USDT |
| 2023-09-03 |
0.0687 USDT |
248,774.8783 |
0.0676 USDT |
0.0676 USDT |
0.0678 USDT |
0.0676 USDT |
| 2023-09-02 |
0.0670 USDT |
303,743.0142 |
0.0639 USDT |
0.0623 USDT |
0.0630 USDT |
0.1011 USDT |
| 2023-09-01 |
0.0715 USDT |
212,003.6001 |
0.0630 USDT |
0.0467 USDT |
0.0630 USDT |
0.0657 USDT |
| 2023-08-31 |
0.0811 USDT |
208,205.1406 |
0.0837 USDT |
0.0835 USDT |
0.0837 USDT |
0.0836 USDT |
| 2023-08-30 |
0.0780 USDT |
164,861.3348 |
0.0823 USDT |
0.0699 USDT |
0.0789 USDT |
0.0776 USDT |
| 2023-08-29 |
0.0751 USDT |
257,269.4437 |
0.0730 USDT |
0.0723 USDT |
0.0730 USDT |
0.0729 USDT |
| 2023-08-28 |
0.0981 USDT |
154,214.2494 |
0.0800 USDT |
0.0789 USDT |
0.0795 USDT |
0.0794 USDT |
| 2023-08-27 |
0.1291 USDT |
148,214.5080 |
0.0994 USDT |
0.0984 USDT |
0.1061 USDT |
0.1088 USDT |
| 2023-08-26 |
0.2033 USDT |
87,791.9542 |
0.1926 USDT |
0.1887 USDT |
0.1911 USDT |
0.1908 USDT |
| 2023-08-25 |
0.1008 USDT |
77,668.2976 |
0.0880 USDT |
0.0650 USDT |
0.0880 USDT |
0.2173 USDT |
| 2023-08-24 |
0.1019 USDT |
150,772.4006 |
0.0993 USDT |
0.0983 USDT |
0.0994 USDT |
0.0992 USDT |