Identifier on DigiFinex: psub_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
0.0450 USDT |
375,656.3247 |
0.0467 USDT |
0.0467 USDT |
0.0469 USDT |
0.0469 USDT |
| 2023-10-20 |
0.0437 USDT |
339,098.5187 |
0.0434 USDT |
0.0433 USDT |
0.0436 USDT |
0.0436 USDT |
| 2023-10-19 |
0.0457 USDT |
0.0000 |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-10-18 |
0.0456 USDT |
105.2810 |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-10-17 |
0.0443 USDT |
378,339.2303 |
0.0453 USDT |
0.0452 USDT |
0.0454 USDT |
0.0453 USDT |
| 2023-10-16 |
0.0410 USDT |
463,846.4572 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0410 USDT |
| 2023-10-15 |
0.0410 USDT |
419,163.8311 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0410 USDT |
| 2023-10-14 |
0.0410 USDT |
371,926.1790 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0410 USDT |
| 2023-10-13 |
0.0410 USDT |
414,891.5078 |
0.0410 USDT |
0.0407 USDT |
0.0411 USDT |
0.0410 USDT |
| 2023-10-12 |
0.0410 USDT |
394,574.6173 |
0.0410 USDT |
0.0409 USDT |
0.0411 USDT |
0.0411 USDT |
| 2023-10-11 |
0.0334 USDT |
450,470.5157 |
0.0411 USDT |
0.0409 USDT |
0.0411 USDT |
0.0409 USDT |
| 2023-10-10 |
0.0397 USDT |
709,226.0609 |
0.0219 USDT |
0.0183 USDT |
0.0210 USDT |
0.0277 USDT |
| 2023-10-09 |
0.0646 USDT |
302,817.4662 |
0.0648 USDT |
0.0570 USDT |
0.0604 USDT |
0.0603 USDT |
| 2023-10-08 |
0.0651 USDT |
261,358.5367 |
0.0652 USDT |
0.0650 USDT |
0.0652 USDT |
0.0650 USDT |
| 2023-10-07 |
0.0656 USDT |
340,141.1818 |
0.0649 USDT |
0.0648 USDT |
0.0650 USDT |
0.0648 USDT |
| 2023-10-06 |
0.0654 USDT |
253,519.5696 |
0.0668 USDT |
0.0667 USDT |
0.0669 USDT |
0.0669 USDT |
| 2023-10-05 |
0.0559 USDT |
288,516.3783 |
0.0561 USDT |
0.0560 USDT |
0.0562 USDT |
0.0561 USDT |
| 2023-10-04 |
0.0551 USDT |
365,243.7472 |
0.0555 USDT |
0.0553 USDT |
0.0555 USDT |
0.0553 USDT |