Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0638 USDT |
1,257,449.5000 |
0.0603 USDT |
0.0602 USDT |
0.0621 USDT |
0.0633 USDT |
| 2024-11-23 |
0.0591 USDT |
814,834.4000 |
0.0594 USDT |
0.0582 USDT |
0.0598 USDT |
0.0601 USDT |
| 2024-11-22 |
0.0563 USDT |
589,557.7000 |
0.0559 USDT |
0.0557 USDT |
0.0564 USDT |
0.0570 USDT |
| 2024-11-21 |
0.0557 USDT |
129,890.8000 |
0.0566 USDT |
0.0563 USDT |
0.0567 USDT |
0.0564 USDT |
| 2024-11-20 |
0.0569 USDT |
251,163.3000 |
0.0557 USDT |
0.0551 USDT |
0.0560 USDT |
0.0555 USDT |
| 2024-11-19 |
0.0587 USDT |
1,039,868.9000 |
0.0588 USDT |
0.0575 USDT |
0.0585 USDT |
0.0578 USDT |
| 2024-11-18 |
0.0565 USDT |
3,041,309.6000 |
0.0555 USDT |
0.0546 USDT |
0.0556 USDT |
0.0589 USDT |
| 2024-11-17 |
0.0549 USDT |
88,511.2000 |
0.0538 USDT |
0.0534 USDT |
0.0539 USDT |
0.0535 USDT |
| 2024-11-16 |
0.0543 USDT |
993,621.1000 |
0.0554 USDT |
0.0552 USDT |
0.0557 USDT |
0.0570 USDT |
| 2024-11-15 |
0.0504 USDT |
69,710.6000 |
0.0520 USDT |
0.0517 USDT |
0.0521 USDT |
0.0520 USDT |
| 2024-11-14 |
0.0517 USDT |
2,334,328.9000 |
0.0508 USDT |
0.0495 USDT |
0.0501 USDT |
0.0508 USDT |
| 2024-11-13 |
0.0555 USDT |
6,594,293.3000 |
0.0542 USDT |
0.0531 USDT |
0.0544 USDT |
0.0547 USDT |
| 2024-11-12 |
0.0576 USDT |
39,630,350.5000 |
0.0585 USDT |
0.0522 USDT |
0.0544 USDT |
0.0538 USDT |
| 2024-11-11 |
0.0512 USDT |
1,022,247.9000 |
0.0517 USDT |
0.0512 USDT |
0.0518 USDT |
0.0528 USDT |
| 2024-11-10 |
0.0494 USDT |
3,892,528.6000 |
0.0482 USDT |
0.0480 USDT |
0.0486 USDT |
0.0506 USDT |
| 2024-11-09 |
0.0470 USDT |
26,385.8000 |
0.0474 USDT |
0.0474 USDT |
0.0476 USDT |
0.0476 USDT |
| 2024-11-08 |
0.0469 USDT |
546,545.9000 |
0.0468 USDT |
0.0464 USDT |
0.0467 USDT |
0.0468 USDT |
| 2024-11-07 |
0.0463 USDT |
21,993.7000 |
0.0472 USDT |
0.0472 USDT |
0.0474 USDT |
0.0472 USDT |
| 2024-11-06 |
0.0446 USDT |
503,757.0000 |
0.0451 USDT |
0.0449 USDT |
0.0451 USDT |
0.0457 USDT |
| 2024-11-05 |
0.0423 USDT |
215,292.5000 |
0.0433 USDT |
0.0425 USDT |
0.0428 USDT |
0.0426 USDT |
| 2024-11-04 |
0.0423 USDT |
458,523.9000 |
0.0420 USDT |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
| 2024-11-03 |
0.0431 USDT |
635,832.0000 |
0.0422 USDT |
0.0413 USDT |
0.0417 USDT |
0.0423 USDT |
| 2024-11-02 |
0.0443 USDT |
9,898.2000 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-11-01 |
0.0451 USDT |
14,000.4000 |
0.0446 USDT |
0.0446 USDT |
0.0448 USDT |
0.0448 USDT |
| 2024-10-31 |
0.0470 USDT |
225,971.9000 |
0.0459 USDT |
0.0454 USDT |
0.0459 USDT |
0.0456 USDT |
| 2024-10-30 |
0.0489 USDT |
219,399.6000 |
0.0478 USDT |
0.0476 USDT |
0.0482 USDT |
0.0478 USDT |
| 2024-10-29 |
0.0468 USDT |
707,524.7000 |
0.0468 USDT |
0.0466 USDT |
0.0470 USDT |
0.0468 USDT |
| 2024-10-28 |
0.0456 USDT |
343,954.4000 |
0.0454 USDT |
0.0451 USDT |
0.0454 USDT |
0.0459 USDT |
| 2024-10-27 |
0.0461 USDT |
190,297.2000 |
0.0463 USDT |
0.0461 USDT |
0.0461 USDT |
0.0467 USDT |
| 2024-10-26 |
0.0460 USDT |
239,185.8000 |
0.0453 USDT |
0.0453 USDT |
0.0455 USDT |
0.0461 USDT |
| 2024-10-25 |
0.0483 USDT |
426,467.0000 |
0.0485 USDT |
0.0473 USDT |
0.0475 USDT |
0.0475 USDT |
| 2024-10-24 |
0.0486 USDT |
393,491.8000 |
0.0488 USDT |
0.0485 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-10-23 |
0.0493 USDT |
269,854.8000 |
0.0485 USDT |
0.0485 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-10-22 |
0.0503 USDT |
282,124.8000 |
0.0495 USDT |
0.0495 USDT |
0.0503 USDT |
0.0501 USDT |
| 2024-10-21 |
0.0508 USDT |
1,031,764.1000 |
0.0500 USDT |
0.0495 USDT |
0.0497 USDT |
0.0500 USDT |
| 2024-10-20 |
0.0513 USDT |
57,512.4000 |
0.0519 USDT |
0.0517 USDT |
0.0520 USDT |
0.0517 USDT |
| 2024-10-19 |
0.0505 USDT |
295,382.4000 |
0.0507 USDT |
0.0504 USDT |
0.0506 USDT |
0.0507 USDT |
| 2024-10-18 |
0.0498 USDT |
325,650.4000 |
0.0501 USDT |
0.0495 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-10-17 |
0.0496 USDT |
254,446.6000 |
0.0495 USDT |
0.0490 USDT |
0.0492 USDT |
0.0496 USDT |
| 2024-10-16 |
0.0507 USDT |
300,277.9000 |
0.0505 USDT |
0.0502 USDT |
0.0504 USDT |
0.0504 USDT |
| 2024-10-15 |
0.0506 USDT |
1,870,478.0000 |
0.0502 USDT |
0.0495 USDT |
0.0499 USDT |
0.0508 USDT |
| 2024-10-14 |
0.0509 USDT |
47,274.0000 |
0.0516 USDT |
0.0516 USDT |
0.0519 USDT |
0.0517 USDT |
| 2024-10-13 |
0.0508 USDT |
702,063.5000 |
0.0499 USDT |
0.0492 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-10-12 |
0.0504 USDT |
496,691.4000 |
0.0507 USDT |
0.0505 USDT |
0.0507 USDT |
0.0507 USDT |
| 2024-10-11 |
0.0490 USDT |
473,991.0000 |
0.0498 USDT |
0.0497 USDT |
0.0498 USDT |
0.0503 USDT |
| 2024-10-10 |
0.0483 USDT |
1,238,972.0000 |
0.0480 USDT |
0.0468 USDT |
0.0476 USDT |
0.0475 USDT |
| 2024-10-09 |
0.0496 USDT |
896,018.0000 |
0.0499 USDT |
0.0483 USDT |
0.0485 USDT |
0.0489 USDT |
| 2024-10-08 |
0.0494 USDT |
1,262,731.9000 |
0.0489 USDT |
0.0485 USDT |
0.0491 USDT |
0.0488 USDT |
| 2024-10-07 |
0.0502 USDT |
1,092,354.4000 |
0.0494 USDT |
0.0488 USDT |
0.0499 USDT |
0.0499 USDT |
| 2024-10-06 |
0.0506 USDT |
1,161,842.5000 |
0.0505 USDT |
0.0492 USDT |
0.0496 USDT |
0.0495 USDT |