Identifier on DigiFinex: sakai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.3759 USDT |
132,029.3709 |
0.3683 USDT |
0.3679 USDT |
0.3708 USDT |
0.3709 USDT |
| 2024-03-18 |
0.3794 USDT |
111,768.2754 |
0.3699 USDT |
0.3678 USDT |
0.3699 USDT |
0.3691 USDT |
| 2024-03-17 |
0.3767 USDT |
133,684.8835 |
0.4017 USDT |
0.3911 USDT |
0.4009 USDT |
0.3954 USDT |
| 2024-03-16 |
0.3973 USDT |
147,708.9453 |
0.3726 USDT |
0.3724 USDT |
0.3850 USDT |
0.3854 USDT |
| 2024-03-15 |
0.4219 USDT |
128,441.0420 |
0.4202 USDT |
0.4074 USDT |
0.4218 USDT |
0.4248 USDT |
| 2024-03-14 |
0.5577 USDT |
258.1785 |
0.4285 USDT |
0.4285 USDT |
0.4496 USDT |
0.5213 USDT |
| 2024-03-13 |
0.7175 USDT |
23,445.4227 |
0.7122 USDT |
0.5909 USDT |
0.5949 USDT |
0.6023 USDT |
| 2024-03-12 |
0.6068 USDT |
20,011.6397 |
0.5625 USDT |
0.5621 USDT |
0.5647 USDT |
0.5831 USDT |
| 2024-03-11 |
0.7979 USDT |
17,461.9858 |
0.6900 USDT |
0.6672 USDT |
0.6774 USDT |
0.6763 USDT |
| 2024-03-10 |
0.9112 USDT |
144,425.9075 |
0.9155 USDT |
0.8587 USDT |
0.8809 USDT |
0.8622 USDT |
| 2024-03-09 |
0.9427 USDT |
26,913.0838 |
0.9247 USDT |
0.9218 USDT |
0.9276 USDT |
0.9300 USDT |
| 2024-03-08 |
1.0141 USDT |
29,038.5688 |
0.9503 USDT |
0.9407 USDT |
0.9474 USDT |
0.9466 USDT |
| 2024-03-07 |
0.9103 USDT |
312.5185 |
1.0988 USDT |
0.6356 USDT |
0.6501 USDT |
0.6501 USDT |
| 2024-03-06 |
1.3394 USDT |
550.6337 |
1.1990 USDT |
1.0419 USDT |
1.0419 USDT |
1.0419 USDT |
| 2024-03-05 |
1.6722 USDT |
12,493.0164 |
1.5859 USDT |
1.4074 USDT |
1.4407 USDT |
1.4074 USDT |
| 2024-03-04 |
1.9673 USDT |
10,458.4876 |
1.8492 USDT |
1.8121 USDT |
1.8191 USDT |
1.8171 USDT |
| 2024-03-03 |
2.1765 USDT |
77,437.9979 |
2.1257 USDT |
2.1096 USDT |
2.1193 USDT |
2.1168 USDT |
| 2024-03-02 |
2.3364 USDT |
110,811.1973 |
2.3214 USDT |
2.3111 USDT |
2.3193 USDT |
2.3179 USDT |
| 2024-03-01 |
2.3060 USDT |
88,725.5527 |
2.3428 USDT |
2.3256 USDT |
2.3695 USDT |
2.3756 USDT |
| 2024-02-29 |
2.2329 USDT |
91,070.7586 |
2.5059 USDT |
2.2870 USDT |
2.2976 USDT |
2.2899 USDT |
| 2024-02-28 |
1.9442 USDT |
12,136.1942 |
1.9258 USDT |
1.9212 USDT |
1.9248 USDT |
1.9213 USDT |
| 2024-02-27 |
2.0561 USDT |
11,092.8599 |
1.9889 USDT |
1.9260 USDT |
1.9354 USDT |
1.9354 USDT |
| 2024-02-26 |
2.3995 USDT |
66,488.3229 |
2.3302 USDT |
2.2188 USDT |
2.2338 USDT |
2.2220 USDT |
| 2024-02-25 |
2.5925 USDT |
93,405.8276 |
2.5945 USDT |
2.5312 USDT |
2.5435 USDT |
2.5412 USDT |
| 2024-02-24 |
2.6587 USDT |
87,502.8346 |
2.6640 USDT |
2.6355 USDT |
2.6435 USDT |
2.6418 USDT |
| 2024-02-23 |
2.6730 USDT |
57,328.7854 |
2.6936 USDT |
2.6623 USDT |
2.6824 USDT |
2.6767 USDT |
| 2024-02-22 |
2.6362 USDT |
58,186.6220 |
2.6492 USDT |
2.6120 USDT |
2.7089 USDT |
2.7771 USDT |
| 2024-02-21 |
2.7796 USDT |
85,534.7211 |
2.6116 USDT |
2.6116 USDT |
2.6785 USDT |
2.6656 USDT |
| 2024-02-20 |
2.8617 USDT |
63,972.1278 |
2.8744 USDT |
2.8635 USDT |
2.8752 USDT |
2.8731 USDT |
| 2024-02-19 |
2.8860 USDT |
76,393.5171 |
2.8642 USDT |
2.8445 USDT |
2.8660 USDT |
2.8454 USDT |
| 2024-02-18 |
3.0293 USDT |
100,795.5358 |
2.9776 USDT |
2.9170 USDT |
2.9253 USDT |
2.9218 USDT |
| 2024-02-17 |
3.1666 USDT |
73,850.2024 |
3.2002 USDT |
3.1311 USDT |
3.1458 USDT |
3.1458 USDT |
| 2024-02-16 |
3.3148 USDT |
97,625.8740 |
3.3096 USDT |
3.2475 USDT |
3.2960 USDT |
3.2475 USDT |
| 2024-02-15 |
3.1982 USDT |
95,986.3281 |
3.3794 USDT |
3.3610 USDT |
3.3799 USDT |
3.3952 USDT |
| 2024-02-14 |
3.0368 USDT |
89,419.4844 |
3.0461 USDT |
2.9136 USDT |
2.9211 USDT |
2.9160 USDT |
| 2024-02-13 |
3.4451 USDT |
92,686.6981 |
3.3869 USDT |
3.2609 USDT |
3.3535 USDT |
3.2837 USDT |
| 2024-02-12 |
3.6779 USDT |
74,140.6793 |
3.3636 USDT |
3.3620 USDT |
3.4095 USDT |
3.3979 USDT |
| 2024-02-11 |
4.2324 USDT |
87,671.2220 |
4.0321 USDT |
3.9911 USDT |
4.0112 USDT |
4.0093 USDT |
| 2024-02-10 |
4.5966 USDT |
94,528.4031 |
4.4074 USDT |
4.3858 USDT |
4.4188 USDT |
4.4359 USDT |
| 2024-02-09 |
5.0694 USDT |
88,141.3975 |
5.5967 USDT |
4.6441 USDT |
4.8029 USDT |
4.7964 USDT |
| 2024-02-08 |
4.4782 USDT |
89,931.5763 |
4.4839 USDT |
4.4839 USDT |
4.8127 USDT |
4.8400 USDT |
| 2024-02-07 |
4.4609 USDT |
89,342.7792 |
4.2911 USDT |
4.2837 USDT |
4.3473 USDT |
4.3479 USDT |
| 2024-02-06 |
4.4100 USDT |
108,539.6702 |
4.5587 USDT |
4.4172 USDT |
4.4589 USDT |
4.4357 USDT |
| 2024-02-05 |
3.3556 USDT |
97,000.1950 |
3.8761 USDT |
3.8755 USDT |
4.0933 USDT |
4.1228 USDT |
| 2024-02-04 |
2.7992 USDT |
95,516.8347 |
2.5403 USDT |
2.5318 USDT |
2.6251 USDT |
2.7358 USDT |
| 2024-02-03 |
3.2902 USDT |
88,347.8435 |
2.9647 USDT |
2.8723 USDT |
2.8850 USDT |
2.8829 USDT |
| 2024-02-02 |
3.9627 USDT |
94,105.0821 |
3.7774 USDT |
3.7141 USDT |
3.7509 USDT |
3.7591 USDT |
| 2024-02-01 |
4.0350 USDT |
71,921.0251 |
4.0366 USDT |
4.0282 USDT |
4.0539 USDT |
4.0786 USDT |
| 2024-01-31 |
4.2893 USDT |
86,884.2471 |
3.8927 USDT |
3.8880 USDT |
3.9064 USDT |
3.9246 USDT |
| 2024-01-30 |
5.3258 USDT |
81,039.4536 |
4.9358 USDT |
4.7390 USDT |
4.7438 USDT |
4.7415 USDT |