Identifier on DigiFinex: psub_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0426 USDT |
743,479.0114 |
0.0424 USDT |
0.0417 USDT |
0.0419 USDT |
0.0418 USDT |
| 2024-02-29 |
0.0425 USDT |
743,657.9288 |
0.0433 USDT |
0.0432 USDT |
0.0434 USDT |
0.0433 USDT |
| 2024-02-28 |
0.0421 USDT |
747,890.3366 |
0.0424 USDT |
0.0424 USDT |
0.0426 USDT |
0.0425 USDT |
| 2024-02-27 |
0.0409 USDT |
725,576.6243 |
0.0416 USDT |
0.0416 USDT |
0.0418 USDT |
0.0416 USDT |
| 2024-02-26 |
0.0416 USDT |
673,103.0663 |
0.0414 USDT |
0.0394 USDT |
0.0406 USDT |
0.0397 USDT |
| 2024-02-25 |
0.0432 USDT |
730,177.6541 |
0.0430 USDT |
0.0430 USDT |
0.0434 USDT |
0.0433 USDT |
| 2024-02-24 |
0.0397 USDT |
726,768.0425 |
0.0393 USDT |
0.0392 USDT |
0.0394 USDT |
0.0407 USDT |
| 2024-02-23 |
0.0400 USDT |
620,107.9355 |
0.0398 USDT |
0.0397 USDT |
0.0399 USDT |
0.0398 USDT |
| 2024-02-22 |
0.0403 USDT |
580,667.4544 |
0.0403 USDT |
0.0403 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-02-21 |
0.0393 USDT |
821,478.0392 |
0.0397 USDT |
0.0377 USDT |
0.0397 USDT |
0.0400 USDT |
| 2024-02-20 |
0.0434 USDT |
557,044.4087 |
0.0402 USDT |
0.0401 USDT |
0.0403 USDT |
0.0402 USDT |
| 2024-02-19 |
0.0428 USDT |
584,270.1798 |
0.0449 USDT |
0.0448 USDT |
0.0450 USDT |
0.0449 USDT |
| 2024-02-18 |
0.0419 USDT |
842,882.1833 |
0.0405 USDT |
0.0404 USDT |
0.0411 USDT |
0.0410 USDT |
| 2024-02-17 |
0.0467 USDT |
634,471.3313 |
0.0468 USDT |
0.0456 USDT |
0.0458 USDT |
0.0457 USDT |
| 2024-02-16 |
0.0482 USDT |
746,135.4142 |
0.0473 USDT |
0.0467 USDT |
0.0475 USDT |
0.0468 USDT |
| 2024-02-15 |
0.0496 USDT |
697,326.3094 |
0.0494 USDT |
0.0481 USDT |
0.0485 USDT |
0.0483 USDT |
| 2024-02-14 |
0.0502 USDT |
661,722.2097 |
0.0501 USDT |
0.0501 USDT |
0.0503 USDT |
0.0502 USDT |
| 2024-02-13 |
0.0502 USDT |
655,462.5356 |
0.0502 USDT |
0.0501 USDT |
0.0503 USDT |
0.0503 USDT |
| 2024-02-12 |
0.0492 USDT |
519,790.0489 |
0.0502 USDT |
0.0501 USDT |
0.0503 USDT |
0.0502 USDT |
| 2024-02-11 |
0.0508 USDT |
620,982.5471 |
0.0498 USDT |
0.0489 USDT |
0.0491 USDT |
0.0490 USDT |
| 2024-02-10 |
0.0531 USDT |
645,104.0126 |
0.0532 USDT |
0.0519 USDT |
0.0521 USDT |
0.0521 USDT |
| 2024-02-09 |
0.0529 USDT |
620,510.6597 |
0.0530 USDT |
0.0530 USDT |
0.0532 USDT |
0.0532 USDT |
| 2024-02-08 |
0.0512 USDT |
689,154.0014 |
0.0508 USDT |
0.0507 USDT |
0.0509 USDT |
0.0528 USDT |
| 2024-02-07 |
0.0495 USDT |
658,910.8109 |
0.0495 USDT |
0.0494 USDT |
0.0496 USDT |
0.0495 USDT |
| 2024-02-06 |
0.0479 USDT |
710,620.8408 |
0.0478 USDT |
0.0477 USDT |
0.0485 USDT |
0.0494 USDT |
| 2024-02-05 |
0.0474 USDT |
721,125.1232 |
0.0476 USDT |
0.0470 USDT |
0.0476 USDT |
0.0475 USDT |
| 2024-02-04 |
0.0480 USDT |
744,295.3535 |
0.0473 USDT |
0.0472 USDT |
0.0474 USDT |
0.0473 USDT |
| 2024-02-03 |
0.0501 USDT |
342,269.8631 |
0.0495 USDT |
0.0494 USDT |
0.0496 USDT |
0.0496 USDT |
| 2024-02-02 |
0.0512 USDT |
352,213.5716 |
0.0522 USDT |
0.0502 USDT |
0.0505 USDT |
0.0505 USDT |
| 2024-02-01 |
0.0480 USDT |
286,519.8583 |
0.0480 USDT |
0.0478 USDT |
0.0480 USDT |
0.0516 USDT |
| 2024-01-31 |
0.0473 USDT |
345,111.8976 |
0.0474 USDT |
0.0473 USDT |
0.0475 USDT |
0.0475 USDT |
| 2024-01-30 |
0.0470 USDT |
352,305.3592 |
0.0469 USDT |
0.0464 USDT |
0.0467 USDT |
0.0466 USDT |
| 2024-01-29 |
0.0473 USDT |
409,378.4970 |
0.0474 USDT |
0.0471 USDT |
0.0473 USDT |
0.0472 USDT |
| 2024-01-28 |
0.0470 USDT |
353,387.3350 |
0.0473 USDT |
0.0472 USDT |
0.0474 USDT |
0.0474 USDT |
| 2024-01-27 |
0.0453 USDT |
387,943.8663 |
0.0459 USDT |
0.0459 USDT |
0.0461 USDT |
0.0462 USDT |
| 2024-01-26 |
0.0422 USDT |
343,383.7189 |
0.0448 USDT |
0.0429 USDT |
0.0440 USDT |
0.0439 USDT |
| 2024-01-25 |
0.0449 USDT |
475,049.5406 |
0.0464 USDT |
0.0382 USDT |
0.0385 USDT |
0.0412 USDT |
| 2024-01-24 |
0.0464 USDT |
372,963.3672 |
0.0459 USDT |
0.0458 USDT |
0.0460 USDT |
0.0464 USDT |
| 2024-01-23 |
0.0473 USDT |
338,033.9850 |
0.0470 USDT |
0.0468 USDT |
0.0470 USDT |
0.0469 USDT |
| 2024-01-22 |
0.0477 USDT |
393,512.7488 |
0.0481 USDT |
0.0480 USDT |
0.0482 USDT |
0.0484 USDT |
| 2024-01-21 |
0.0480 USDT |
355,602.4312 |
0.0480 USDT |
0.0479 USDT |
0.0481 USDT |
0.0482 USDT |
| 2024-01-20 |
0.0502 USDT |
350,053.3303 |
0.0484 USDT |
0.0478 USDT |
0.0481 USDT |
0.0480 USDT |
| 2024-01-19 |
0.0457 USDT |
279,833.4068 |
0.0457 USDT |
0.0456 USDT |
0.0458 USDT |
0.0457 USDT |
| 2024-01-18 |
0.0430 USDT |
402,752.4885 |
0.0456 USDT |
0.0456 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-01-17 |
0.0394 USDT |
475,834.7292 |
0.0405 USDT |
0.0389 USDT |
0.0391 USDT |
0.0389 USDT |
| 2024-01-16 |
0.0401 USDT |
381,257.9475 |
0.0399 USDT |
0.0398 USDT |
0.0400 USDT |
0.0399 USDT |
| 2024-01-15 |
0.0420 USDT |
309,662.5143 |
0.0403 USDT |
0.0402 USDT |
0.0404 USDT |
0.0403 USDT |
| 2024-01-14 |
0.0417 USDT |
348,820.1001 |
0.0433 USDT |
0.0432 USDT |
0.0434 USDT |
0.0443 USDT |
| 2024-01-13 |
0.0422 USDT |
408,888.5940 |
0.0428 USDT |
0.0412 USDT |
0.0414 USDT |
0.0413 USDT |
| 2024-01-12 |
0.0419 USDT |
413,259.8851 |
0.0419 USDT |
0.0418 USDT |
0.0420 USDT |
0.0418 USDT |