Identifier on DigiFinex: sio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
1.0929 USDT |
285,951.8255 |
1.0900 USDT |
0.9800 USDT |
1.0900 USDT |
1.1345 USDT |
| 2024-10-15 |
1.0109 USDT |
177.5485 |
1.0010 USDT |
0.9751 USDT |
0.9751 USDT |
0.9751 USDT |
| 2024-10-14 |
0.9149 USDT |
78,231.1111 |
1.1030 USDT |
0.9006 USDT |
1.1030 USDT |
1.1030 USDT |
| 2024-10-13 |
0.9200 USDT |
927.9714 |
0.9001 USDT |
0.9001 USDT |
0.9001 USDT |
0.9001 USDT |
| 2024-10-12 |
1.2001 USDT |
24,102.3144 |
1.1999 USDT |
1.1999 USDT |
1.1999 USDT |
1.1999 USDT |
| 2024-10-11 |
1.1992 USDT |
256.1608 |
1.1999 USDT |
1.1600 USDT |
1.1999 USDT |
1.1999 USDT |
| 2024-10-10 |
1.2884 USDT |
75.2527 |
1.2012 USDT |
1.2000 USDT |
1.2012 USDT |
1.2000 USDT |
| 2024-10-09 |
1.3503 USDT |
6,713.4439 |
1.3001 USDT |
1.3001 USDT |
1.3001 USDT |
1.3001 USDT |
| 2024-10-08 |
2.0490 USDT |
18,025.4399 |
1.6507 USDT |
1.4000 USDT |
1.4001 USDT |
1.4001 USDT |
| 2024-10-07 |
1.3187 USDT |
6,107.3529 |
1.3967 USDT |
1.3008 USDT |
1.3008 USDT |
1.3008 USDT |
| 2024-10-06 |
1.6873 USDT |
179.8808 |
1.6802 USDT |
1.3360 USDT |
1.6802 USDT |
1.3360 USDT |
| 2024-10-05 |
1.5009 USDT |
4,354.1848 |
1.7000 USDT |
1.5958 USDT |
1.6011 USDT |
1.8015 USDT |
| 2024-10-04 |
1.2235 USDT |
16,463.1522 |
1.4200 USDT |
1.4200 USDT |
1.4200 USDT |
1.4200 USDT |
| 2024-10-03 |
1.1529 USDT |
32,437.2945 |
1.1999 USDT |
1.1997 USDT |
1.2000 USDT |
1.1999 USDT |
| 2024-10-02 |
1.1300 USDT |
720,245.9311 |
1.1300 USDT |
1.0805 USDT |
1.1300 USDT |
1.1300 USDT |
| 2024-10-01 |
1.1294 USDT |
546,154.8467 |
1.1300 USDT |
1.1300 USDT |
1.1300 USDT |
1.1300 USDT |
| 2024-09-30 |
1.1280 USDT |
22,418.7979 |
1.1280 USDT |
1.1272 USDT |
1.1280 USDT |
1.1280 USDT |
| 2024-09-29 |
1.1255 USDT |
422,980.6811 |
1.1250 USDT |
1.1000 USDT |
1.1250 USDT |
1.1250 USDT |
| 2024-09-28 |
1.1236 USDT |
129,855.7364 |
1.1225 USDT |
1.1225 USDT |
1.1225 USDT |
1.1250 USDT |
| 2024-09-27 |
1.1222 USDT |
59,366.7371 |
1.1225 USDT |
1.1225 USDT |
1.1225 USDT |
1.1225 USDT |
| 2024-09-26 |
1.1272 USDT |
139,848.7852 |
1.1225 USDT |
1.1100 USDT |
1.1225 USDT |
1.1225 USDT |
| 2024-09-25 |
1.4172 USDT |
5,467.2192 |
1.3000 USDT |
1.1206 USDT |
1.3000 USDT |
1.3000 USDT |
| 2024-09-24 |
0.9564 USDT |
711.1506 |
1.4000 USDT |
0.9942 USDT |
1.2517 USDT |
1.2517 USDT |
| 2024-09-23 |
0.8488 USDT |
701.3195 |
0.9022 USDT |
0.9022 USDT |
0.9022 USDT |
0.9313 USDT |
| 2024-09-22 |
0.7755 USDT |
8,024.8194 |
0.7128 USDT |
0.7128 USDT |
0.7128 USDT |
0.7128 USDT |
| 2024-09-21 |
0.8913 USDT |
25,232.8629 |
0.7310 USDT |
0.7200 USDT |
0.7310 USDT |
0.7421 USDT |
| 2024-09-20 |
2.5579 USDT |
18,546.5388 |
1.4898 USDT |
1.4898 USDT |
1.4899 USDT |
1.4898 USDT |
| 2024-09-19 |
2.4867 USDT |
26,907.0195 |
1.9953 USDT |
1.9952 USDT |
1.9953 USDT |
3.5148 USDT |
| 2024-09-18 |
0.9425 USDT |
10,061.7695 |
1.5875 USDT |
1.4756 USDT |
1.6826 USDT |
1.8469 USDT |
| 2024-09-17 |
1.1022 USDT |
120,640.6004 |
0.9028 USDT |
0.6113 USDT |
0.9725 USDT |
1.2565 USDT |
| 2024-09-16 |
0.6466 USDT |
267,724.1758 |
0.6850 USDT |
0.5720 USDT |
0.5872 USDT |
1.0100 USDT |