Identifier on DigiFinex: psub_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.0552 USDT |
400,353.7710 |
0.0527 USDT |
0.0519 USDT |
0.0531 USDT |
0.0543 USDT |
| 2023-12-09 |
0.0612 USDT |
281,248.9568 |
0.0662 USDT |
0.0600 USDT |
0.0618 USDT |
0.0600 USDT |
| 2023-12-08 |
0.0490 USDT |
336,680.8352 |
0.0597 USDT |
0.0529 USDT |
0.0550 USDT |
0.0553 USDT |
| 2023-12-07 |
0.0446 USDT |
442,295.6901 |
0.0446 USDT |
0.0445 USDT |
0.0447 USDT |
0.0445 USDT |
| 2023-12-06 |
0.0446 USDT |
439,454.4207 |
0.0446 USDT |
0.0445 USDT |
0.0447 USDT |
0.0446 USDT |
| 2023-12-05 |
0.0459 USDT |
410,255.2092 |
0.0456 USDT |
0.0442 USDT |
0.0447 USDT |
0.0446 USDT |
| 2023-12-04 |
0.0459 USDT |
373,777.6891 |
0.0458 USDT |
0.0457 USDT |
0.0468 USDT |
0.0479 USDT |
| 2023-12-03 |
0.0463 USDT |
425,269.1105 |
0.0460 USDT |
0.0400 USDT |
0.0462 USDT |
0.0400 USDT |
| 2023-12-02 |
0.0475 USDT |
342,144.1165 |
0.0465 USDT |
0.0459 USDT |
0.0461 USDT |
0.0461 USDT |
| 2023-12-01 |
0.0501 USDT |
372,853.8640 |
0.0482 USDT |
0.0476 USDT |
0.0478 USDT |
0.0477 USDT |
| 2023-11-30 |
0.0486 USDT |
349,551.7040 |
0.0482 USDT |
0.0481 USDT |
0.0501 USDT |
0.0625 USDT |
| 2023-11-29 |
0.0631 USDT |
360,984.9732 |
0.0570 USDT |
0.0481 USDT |
0.0538 USDT |
0.0521 USDT |
| 2023-11-28 |
0.0784 USDT |
295,303.0533 |
0.0665 USDT |
0.0650 USDT |
0.0666 USDT |
0.0664 USDT |
| 2023-11-27 |
0.0799 USDT |
273,706.1182 |
0.0821 USDT |
0.0806 USDT |
0.0813 USDT |
0.0828 USDT |
| 2023-11-26 |
0.0874 USDT |
195,746.9859 |
0.0797 USDT |
0.0787 USDT |
0.0794 USDT |
0.0810 USDT |
| 2023-11-25 |
0.0717 USDT |
154,023.2599 |
0.1003 USDT |
0.0935 USDT |
0.1130 USDT |
0.1108 USDT |
| 2023-11-24 |
0.0609 USDT |
237,437.6471 |
0.0643 USDT |
0.0642 USDT |
0.0648 USDT |
0.0646 USDT |
| 2023-11-23 |
0.0573 USDT |
320,415.9561 |
0.0571 USDT |
0.0571 USDT |
0.0579 USDT |
0.0578 USDT |
| 2023-11-22 |
0.0573 USDT |
341,461.1870 |
0.0573 USDT |
0.0572 USDT |
0.0574 USDT |
0.0574 USDT |
| 2023-11-21 |
0.0518 USDT |
327,984.6145 |
0.0597 USDT |
0.0584 USDT |
0.0596 USDT |
0.0585 USDT |
| 2023-11-20 |
0.0461 USDT |
393,447.1121 |
0.0461 USDT |
0.0458 USDT |
0.0462 USDT |
0.0459 USDT |
| 2023-11-19 |
0.0459 USDT |
351,111.4560 |
0.0460 USDT |
0.0459 USDT |
0.0461 USDT |
0.0461 USDT |
| 2023-11-18 |
0.0473 USDT |
353,059.5356 |
0.0459 USDT |
0.0454 USDT |
0.0460 USDT |
0.0459 USDT |
| 2023-11-17 |
0.0466 USDT |
375,816.5055 |
0.0481 USDT |
0.0480 USDT |
0.0483 USDT |
0.0485 USDT |
| 2023-11-16 |
0.0474 USDT |
394,611.1855 |
0.0466 USDT |
0.0465 USDT |
0.0467 USDT |
0.0466 USDT |
| 2023-11-15 |
0.0466 USDT |
418,651.0529 |
0.0469 USDT |
0.0462 USDT |
0.0469 USDT |
0.0467 USDT |
| 2023-11-14 |
0.0463 USDT |
376,342.6666 |
0.0463 USDT |
0.0461 USDT |
0.0463 USDT |
0.0463 USDT |
| 2023-11-13 |
0.0465 USDT |
447,078.1616 |
0.0465 USDT |
0.0463 USDT |
0.0466 USDT |
0.0465 USDT |
| 2023-11-12 |
0.0451 USDT |
395,982.0279 |
0.0465 USDT |
0.0464 USDT |
0.0466 USDT |
0.0465 USDT |
| 2023-11-11 |
0.0443 USDT |
485,695.3122 |
0.0443 USDT |
0.0442 USDT |
0.0444 USDT |
0.0444 USDT |
| 2023-11-10 |
0.0444 USDT |
394,634.6787 |
0.0446 USDT |
0.0443 USDT |
0.0446 USDT |
0.0444 USDT |
| 2023-11-09 |
0.0434 USDT |
466,013.6373 |
0.0432 USDT |
0.0431 USDT |
0.0434 USDT |
0.0432 USDT |
| 2023-11-08 |
0.0433 USDT |
478,279.9865 |
0.0432 USDT |
0.0431 USDT |
0.0434 USDT |
0.0433 USDT |
| 2023-11-07 |
0.0449 USDT |
469,909.7667 |
0.0437 USDT |
0.0432 USDT |
0.0434 USDT |
0.0434 USDT |
| 2023-11-06 |
0.0461 USDT |
468,620.0360 |
0.0458 USDT |
0.0457 USDT |
0.0459 USDT |
0.0457 USDT |
| 2023-11-05 |
0.0464 USDT |
446,506.4644 |
0.0464 USDT |
0.0461 USDT |
0.0465 USDT |
0.0464 USDT |
| 2023-11-04 |
0.0463 USDT |
424,397.2957 |
0.0465 USDT |
0.0460 USDT |
0.0464 USDT |
0.0465 USDT |
| 2023-11-03 |
0.0466 USDT |
384,762.4128 |
0.0464 USDT |
0.0462 USDT |
0.0465 USDT |
0.0464 USDT |
| 2023-11-02 |
0.0467 USDT |
318,255.5781 |
0.0467 USDT |
0.0466 USDT |
0.0467 USDT |
0.0467 USDT |
| 2023-11-01 |
0.0467 USDT |
494,492.3989 |
0.0467 USDT |
0.0466 USDT |
0.0468 USDT |
0.0467 USDT |
| 2023-10-31 |
0.0467 USDT |
355,208.7565 |
0.0466 USDT |
0.0466 USDT |
0.0468 USDT |
0.0467 USDT |
| 2023-10-30 |
0.0467 USDT |
398,396.4223 |
0.0467 USDT |
0.0466 USDT |
0.0468 USDT |
0.0468 USDT |
| 2023-10-29 |
0.0437 USDT |
409,143.0019 |
0.0467 USDT |
0.0466 USDT |
0.0468 USDT |
0.0467 USDT |
| 2023-10-28 |
0.0415 USDT |
454,155.9522 |
0.0417 USDT |
0.0413 USDT |
0.0418 USDT |
0.0417 USDT |
| 2023-10-27 |
0.0428 USDT |
403,557.9001 |
0.0416 USDT |
0.0415 USDT |
0.0417 USDT |
0.0417 USDT |
| 2023-10-26 |
0.0438 USDT |
350,993.6019 |
0.0437 USDT |
0.0434 USDT |
0.0439 USDT |
0.0438 USDT |
| 2023-10-25 |
0.0445 USDT |
416,945.3245 |
0.0445 USDT |
0.0438 USDT |
0.0446 USDT |
0.0444 USDT |
| 2023-10-24 |
0.0469 USDT |
29,192.0096 |
0.0469 USDT |
0.0468 USDT |
0.0470 USDT |
0.0468 USDT |
| 2023-10-23 |
0.0470 USDT |
382,468.2547 |
0.0469 USDT |
0.0464 USDT |
0.0470 USDT |
0.0469 USDT |
| 2023-10-22 |
0.0472 USDT |
345,613.1012 |
0.0473 USDT |
0.0472 USDT |
0.0474 USDT |
0.0472 USDT |