Identifier on DigiFinex: psub_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0204 USDT |
0.0000 |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-04-20 |
0.0295 USDT |
1,254,565.4079 |
0.0300 USDT |
0.0192 USDT |
0.0214 USDT |
0.0194 USDT |
| 2024-04-19 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-18 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-17 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-16 |
0.0372 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-15 |
0.0388 USDT |
0.0000 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2024-04-14 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-13 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-12 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-11 |
0.0417 USDT |
112.5270 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-10 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-09 |
0.0408 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-08 |
0.0416 USDT |
0.0000 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2024-04-07 |
0.0412 USDT |
0.0000 |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-04-06 |
0.0416 USDT |
0.0000 |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-04-05 |
0.0420 USDT |
0.0000 |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-04-04 |
0.0407 USDT |
563,587.3220 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0419 USDT |
| 2024-04-03 |
0.0403 USDT |
292,191.4481 |
0.0351 USDT |
0.0294 USDT |
0.0363 USDT |
0.0404 USDT |
| 2024-04-02 |
0.0430 USDT |
610,156.7907 |
0.0430 USDT |
0.0396 USDT |
0.0431 USDT |
0.0426 USDT |
| 2024-04-01 |
0.0430 USDT |
615,895.6721 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-31 |
0.0430 USDT |
647,113.5383 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-30 |
0.0430 USDT |
562,248.8490 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-29 |
0.0430 USDT |
590,720.0182 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-28 |
0.0430 USDT |
641,508.1898 |
0.0429 USDT |
0.0421 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-27 |
0.0430 USDT |
577,912.5405 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-26 |
0.0430 USDT |
450,165.9130 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-25 |
0.0430 USDT |
602,614.8292 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-24 |
0.0430 USDT |
533,799.7012 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-03-23 |
0.0422 USDT |
492,150.3478 |
0.0430 USDT |
0.0429 USDT |
0.0431 USDT |
0.0429 USDT |
| 2024-03-22 |
0.0418 USDT |
575,616.2392 |
0.0404 USDT |
0.0404 USDT |
0.0407 USDT |
0.0406 USDT |
| 2024-03-21 |
0.0437 USDT |
653,656.3951 |
0.0434 USDT |
0.0434 USDT |
0.0436 USDT |
0.0434 USDT |
| 2024-03-20 |
0.0438 USDT |
615,911.5213 |
0.0435 USDT |
0.0434 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-03-19 |
0.0435 USDT |
624,097.1642 |
0.0438 USDT |
0.0437 USDT |
0.0439 USDT |
0.0438 USDT |
| 2024-03-18 |
0.0452 USDT |
453,894.1900 |
0.0452 USDT |
0.0451 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-03-17 |
0.0441 USDT |
185,373.9243 |
0.0447 USDT |
0.0446 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-03-16 |
0.0419 USDT |
577,078.5240 |
0.0434 USDT |
0.0433 USDT |
0.0435 USDT |
0.0434 USDT |
| 2024-03-15 |
0.0407 USDT |
518,194.0717 |
0.0394 USDT |
0.0391 USDT |
0.0402 USDT |
0.0405 USDT |
| 2024-03-14 |
0.0401 USDT |
635,006.8997 |
0.0415 USDT |
0.0415 USDT |
0.0417 USDT |
0.0416 USDT |
| 2024-03-13 |
0.0367 USDT |
564,621.8390 |
0.0352 USDT |
0.0351 USDT |
0.0393 USDT |
0.0395 USDT |
| 2024-03-12 |
0.0374 USDT |
650,956.3068 |
0.0374 USDT |
0.0373 USDT |
0.0375 USDT |
0.0376 USDT |
| 2024-03-11 |
0.0383 USDT |
666,479.3158 |
0.0380 USDT |
0.0375 USDT |
0.0377 USDT |
0.0376 USDT |
| 2024-03-10 |
0.0391 USDT |
654,689.1630 |
0.0393 USDT |
0.0383 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-03-09 |
0.0394 USDT |
630,068.6423 |
0.0394 USDT |
0.0393 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-03-08 |
0.0398 USDT |
648,059.2655 |
0.0396 USDT |
0.0392 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-03-07 |
0.0403 USDT |
607,398.1190 |
0.0399 USDT |
0.0398 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-03-06 |
0.0425 USDT |
563,975.4817 |
0.0422 USDT |
0.0416 USDT |
0.0418 USDT |
0.0417 USDT |
| 2024-03-05 |
0.0427 USDT |
718,242.8442 |
0.0427 USDT |
0.0416 USDT |
0.0428 USDT |
0.0429 USDT |
| 2024-03-04 |
0.0414 USDT |
718,939.7331 |
0.0403 USDT |
0.0402 USDT |
0.0404 USDT |
0.0414 USDT |
| 2024-03-03 |
0.0422 USDT |
585,132.7031 |
0.0417 USDT |
0.0415 USDT |
0.0424 USDT |
0.0429 USDT |