Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0481 USDT |
576,638.2000 |
0.0484 USDT |
0.0479 USDT |
0.0481 USDT |
0.0481 USDT |
| 2024-10-04 |
0.0470 USDT |
74,123.8000 |
0.0477 USDT |
0.0475 USDT |
0.0479 USDT |
0.0479 USDT |
| 2024-10-03 |
0.0475 USDT |
27,013.3000 |
0.0460 USDT |
0.0458 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-10-02 |
0.0476 USDT |
18,745.4000 |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-10-01 |
0.0498 USDT |
2,126,733.6000 |
0.0502 USDT |
0.0472 USDT |
0.0477 USDT |
0.0477 USDT |
| 2024-09-30 |
0.0528 USDT |
66,811.0000 |
0.0519 USDT |
0.0516 USDT |
0.0520 USDT |
0.0518 USDT |
| 2024-09-29 |
0.0547 USDT |
199,645.9000 |
0.0547 USDT |
0.0545 USDT |
0.0547 USDT |
0.0547 USDT |
| 2024-09-28 |
0.0540 USDT |
209,393.0000 |
0.0531 USDT |
0.0528 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-09-27 |
0.0535 USDT |
417,826.6000 |
0.0539 USDT |
0.0534 USDT |
0.0536 USDT |
0.0535 USDT |
| 2024-09-26 |
0.0526 USDT |
777,225.5000 |
0.0529 USDT |
0.0525 USDT |
0.0532 USDT |
0.0535 USDT |
| 2024-09-25 |
0.0529 USDT |
547,982.0000 |
0.0534 USDT |
0.0518 USDT |
0.0525 USDT |
0.0526 USDT |
| 2024-09-24 |
0.0538 USDT |
401,557.4000 |
0.0532 USDT |
0.0529 USDT |
0.0532 USDT |
0.0534 USDT |
| 2024-09-23 |
0.0540 USDT |
628,175.5000 |
0.0525 USDT |
0.0525 USDT |
0.0531 USDT |
0.0529 USDT |
| 2024-09-22 |
0.0524 USDT |
1,472,273.2000 |
0.0507 USDT |
0.0504 USDT |
0.0512 USDT |
0.0512 USDT |
| 2024-09-21 |
0.0526 USDT |
2,048,744.6000 |
0.0523 USDT |
0.0520 USDT |
0.0527 USDT |
0.0527 USDT |
| 2024-09-20 |
0.0490 USDT |
1,239,865.5000 |
0.0490 USDT |
0.0478 USDT |
0.0482 USDT |
0.0494 USDT |
| 2024-09-19 |
0.0472 USDT |
1,236,083.8000 |
0.0480 USDT |
0.0476 USDT |
0.0483 USDT |
0.0481 USDT |
| 2024-09-18 |
0.0447 USDT |
573,907.6000 |
0.0448 USDT |
0.0439 USDT |
0.0446 USDT |
0.0455 USDT |
| 2024-09-17 |
0.0455 USDT |
320,334.3000 |
0.0459 USDT |
0.0454 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-09-16 |
0.0459 USDT |
562,536.4000 |
0.0449 USDT |
0.0449 USDT |
0.0451 USDT |
0.0449 USDT |
| 2024-09-15 |
0.0459 USDT |
439,251.5000 |
0.0458 USDT |
0.0451 USDT |
0.0454 USDT |
0.0453 USDT |
| 2024-09-14 |
0.0471 USDT |
272,610.6000 |
0.0461 USDT |
0.0459 USDT |
0.0461 USDT |
0.0459 USDT |
| 2024-09-13 |
0.0459 USDT |
859,449.8000 |
0.0454 USDT |
0.0454 USDT |
0.0462 USDT |
0.0463 USDT |
| 2024-09-12 |
0.0455 USDT |
570,189.6000 |
0.0450 USDT |
0.0446 USDT |
0.0448 USDT |
0.0454 USDT |
| 2024-09-11 |
0.0440 USDT |
673,242.8000 |
0.0432 USDT |
0.0432 USDT |
0.0436 USDT |
0.0443 USDT |
| 2024-09-10 |
0.0444 USDT |
575,335.6000 |
0.0444 USDT |
0.0442 USDT |
0.0444 USDT |
0.0448 USDT |
| 2024-09-09 |
0.0435 USDT |
641,892.8000 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0443 USDT |
| 2024-09-08 |
0.0433 USDT |
342,421.3000 |
0.0427 USDT |
0.0427 USDT |
0.0430 USDT |
0.0433 USDT |
| 2024-09-07 |
0.0433 USDT |
1,188,896.0000 |
0.0431 USDT |
0.0427 USDT |
0.0430 USDT |
0.0428 USDT |
| 2024-09-06 |
0.0446 USDT |
7,117,021.2000 |
0.0449 USDT |
0.0422 USDT |
0.0430 USDT |
0.0425 USDT |
| 2024-09-05 |
0.0427 USDT |
893,267.2000 |
0.0415 USDT |
0.0413 USDT |
0.0415 USDT |
0.0414 USDT |
| 2024-09-04 |
0.0411 USDT |
650,084.2000 |
0.0416 USDT |
0.0416 USDT |
0.0418 USDT |
0.0419 USDT |
| 2024-09-03 |
0.0428 USDT |
616,970.0000 |
0.0417 USDT |
0.0413 USDT |
0.0413 USDT |
0.0415 USDT |
| 2024-09-02 |
0.0420 USDT |
386,750.0000 |
0.0424 USDT |
0.0421 USDT |
0.0424 USDT |
0.0428 USDT |
| 2024-09-01 |
0.0433 USDT |
736,677.2000 |
0.0433 USDT |
0.0425 USDT |
0.0431 USDT |
0.0432 USDT |
| 2024-08-31 |
0.0447 USDT |
377,751.1000 |
0.0442 USDT |
0.0437 USDT |
0.0439 USDT |
0.0443 USDT |
| 2024-08-30 |
0.0444 USDT |
319,523.7000 |
0.0442 USDT |
0.0442 USDT |
0.0446 USDT |
0.0448 USDT |
| 2024-08-29 |
0.0454 USDT |
649,410.7000 |
0.0457 USDT |
0.0449 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-08-28 |
0.0455 USDT |
828,335.1000 |
0.0446 USDT |
0.0444 USDT |
0.0450 USDT |
0.0448 USDT |
| 2024-08-27 |
0.0486 USDT |
1,004,818.9000 |
0.0481 USDT |
0.0466 USDT |
0.0482 USDT |
0.0466 USDT |
| 2024-08-26 |
0.0527 USDT |
996,546.1000 |
0.0511 USDT |
0.0495 USDT |
0.0499 USDT |
0.0495 USDT |
| 2024-08-25 |
0.0520 USDT |
338,960.2000 |
0.0512 USDT |
0.0509 USDT |
0.0514 USDT |
0.0509 USDT |
| 2024-08-24 |
0.0513 USDT |
701,324.5000 |
0.0514 USDT |
0.0512 USDT |
0.0517 USDT |
0.0513 USDT |
| 2024-08-23 |
0.0499 USDT |
913,871.5000 |
0.0494 USDT |
0.0494 USDT |
0.0500 USDT |
0.0510 USDT |
| 2024-08-22 |
0.0488 USDT |
365,891.1000 |
0.0485 USDT |
0.0483 USDT |
0.0486 USDT |
0.0489 USDT |
| 2024-08-21 |
0.0478 USDT |
700,919.5000 |
0.0484 USDT |
0.0484 USDT |
0.0486 USDT |
0.0487 USDT |
| 2024-08-20 |
0.0475 USDT |
878,748.2000 |
0.0477 USDT |
0.0466 USDT |
0.0472 USDT |
0.0476 USDT |
| 2024-08-19 |
0.0466 USDT |
554,950.4000 |
0.0468 USDT |
0.0466 USDT |
0.0468 USDT |
0.0473 USDT |
| 2024-08-18 |
0.0460 USDT |
1,558,683.2000 |
0.0463 USDT |
0.0456 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-08-17 |
0.0454 USDT |
492,167.4000 |
0.0457 USDT |
0.0455 USDT |
0.0457 USDT |
0.0460 USDT |