Identifier on DigiFinex: psub_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.0426 USDT |
352,828.9039 |
0.0427 USDT |
0.0418 USDT |
0.0420 USDT |
0.0419 USDT |
| 2024-01-10 |
0.0462 USDT |
338,714.6492 |
0.0425 USDT |
0.0424 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-01-09 |
0.0484 USDT |
326,232.4757 |
0.0483 USDT |
0.0482 USDT |
0.0484 USDT |
0.0485 USDT |
| 2024-01-08 |
0.0499 USDT |
399,615.5608 |
0.0496 USDT |
0.0485 USDT |
0.0487 USDT |
0.0486 USDT |
| 2024-01-07 |
0.0479 USDT |
290,260.8178 |
0.0478 USDT |
0.0476 USDT |
0.0478 USDT |
0.0483 USDT |
| 2024-01-06 |
0.0476 USDT |
339,643.4204 |
0.0468 USDT |
0.0468 USDT |
0.0470 USDT |
0.0471 USDT |
| 2024-01-05 |
0.0429 USDT |
284,031.1187 |
0.0467 USDT |
0.0466 USDT |
0.0468 USDT |
0.0467 USDT |
| 2024-01-04 |
0.0421 USDT |
487,860.8696 |
0.0421 USDT |
0.0406 USDT |
0.0408 USDT |
0.0406 USDT |
| 2024-01-03 |
0.0419 USDT |
415,199.5435 |
0.0417 USDT |
0.0416 USDT |
0.0418 USDT |
0.0422 USDT |
| 2024-01-02 |
0.0421 USDT |
417,462.9523 |
0.0416 USDT |
0.0415 USDT |
0.0417 USDT |
0.0420 USDT |
| 2024-01-01 |
0.0432 USDT |
447,249.9565 |
0.0427 USDT |
0.0427 USDT |
0.0435 USDT |
0.0434 USDT |
| 2023-12-31 |
0.0458 USDT |
420,249.7303 |
0.0449 USDT |
0.0439 USDT |
0.0441 USDT |
0.0440 USDT |
| 2023-12-30 |
0.0464 USDT |
353,169.3256 |
0.0463 USDT |
0.0463 USDT |
0.0465 USDT |
0.0464 USDT |
| 2023-12-29 |
0.0436 USDT |
428,850.2596 |
0.0440 USDT |
0.0436 USDT |
0.0438 USDT |
0.0456 USDT |
| 2023-12-28 |
0.0461 USDT |
319,654.9055 |
0.0438 USDT |
0.0437 USDT |
0.0439 USDT |
0.0437 USDT |
| 2023-12-27 |
0.0488 USDT |
310,762.9890 |
0.0485 USDT |
0.0485 USDT |
0.0487 USDT |
0.0486 USDT |
| 2023-12-26 |
0.0457 USDT |
317,975.9302 |
0.0427 USDT |
0.0426 USDT |
0.0487 USDT |
0.0486 USDT |
| 2023-12-25 |
0.0447 USDT |
353,534.8250 |
0.0443 USDT |
0.0442 USDT |
0.0462 USDT |
0.0459 USDT |
| 2023-12-24 |
0.0461 USDT |
377,092.9424 |
0.0452 USDT |
0.0446 USDT |
0.0452 USDT |
0.0447 USDT |
| 2023-12-23 |
0.0485 USDT |
386,097.6756 |
0.0474 USDT |
0.0473 USDT |
0.0475 USDT |
0.0473 USDT |
| 2023-12-22 |
0.0511 USDT |
374,169.2141 |
0.0499 USDT |
0.0498 USDT |
0.0516 USDT |
0.0513 USDT |
| 2023-12-21 |
0.0539 USDT |
336,652.4848 |
0.0531 USDT |
0.0509 USDT |
0.0522 USDT |
0.0521 USDT |
| 2023-12-20 |
0.0523 USDT |
275,278.6146 |
0.0511 USDT |
0.0510 USDT |
0.0531 USDT |
0.0536 USDT |
| 2023-12-19 |
0.0590 USDT |
373,168.9129 |
0.0556 USDT |
0.0548 USDT |
0.0557 USDT |
0.0556 USDT |
| 2023-12-18 |
0.0638 USDT |
345,401.2378 |
0.0634 USDT |
0.0632 USDT |
0.0637 USDT |
0.0636 USDT |
| 2023-12-17 |
0.0622 USDT |
276,256.5955 |
0.0634 USDT |
0.0633 USDT |
0.0635 USDT |
0.0637 USDT |
| 2023-12-16 |
0.0590 USDT |
296,616.0594 |
0.0597 USDT |
0.0596 USDT |
0.0598 USDT |
0.0596 USDT |
| 2023-12-15 |
0.0596 USDT |
302,056.3505 |
0.0593 USDT |
0.0583 USDT |
0.0585 USDT |
0.0585 USDT |
| 2023-12-14 |
0.0570 USDT |
272,569.9371 |
0.0583 USDT |
0.0579 USDT |
0.0585 USDT |
0.0581 USDT |
| 2023-12-13 |
0.0554 USDT |
315,808.9131 |
0.0540 USDT |
0.0540 USDT |
0.0545 USDT |
0.0544 USDT |
| 2023-12-12 |
0.0525 USDT |
349,910.5817 |
0.0510 USDT |
0.0509 USDT |
0.0511 USDT |
0.0512 USDT |
| 2023-12-11 |
0.0551 USDT |
165,878.2087 |
0.0551 USDT |
0.0546 USDT |
0.0548 USDT |
0.0548 USDT |
| 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 |