Identifier on DigiFinex: sys_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
0.1551 USDT |
248,388.6236 SYS |
0.1516 USDT |
0.1413 USDT |
0.1487 USDT |
0.1528 USDT |
| 2022-06-12 |
0.1749 USDT |
230,113.7443 SYS |
0.1678 USDT |
0.1645 USDT |
0.1791 USDT |
0.1705 USDT |
| 2022-06-11 |
0.1942 USDT |
152,798.3197 SYS |
0.1866 USDT |
0.1862 USDT |
0.1909 USDT |
0.1906 USDT |
| 2022-06-10 |
0.2220 USDT |
127,585.5658 SYS |
0.2018 USDT |
0.1976 USDT |
0.2059 USDT |
0.2027 USDT |
| 2022-06-09 |
0.2449 USDT |
102,152.5377 SYS |
0.2490 USDT |
0.2381 USDT |
0.2498 USDT |
0.2419 USDT |
| 2022-06-08 |
0.2375 USDT |
127,577.8298 SYS |
0.2373 USDT |
0.2277 USDT |
0.2408 USDT |
0.2358 USDT |
| 2022-06-07 |
0.2289 USDT |
147,629.2960 SYS |
0.2304 USDT |
0.2232 USDT |
0.2294 USDT |
0.2294 USDT |
| 2022-06-06 |
0.2388 USDT |
127,872.8831 SYS |
0.2369 USDT |
0.2298 USDT |
0.2422 USDT |
0.2369 USDT |
| 2022-06-05 |
0.2205 USDT |
169,117.5863 SYS |
0.2258 USDT |
0.2200 USDT |
0.2320 USDT |
0.2322 USDT |
| 2022-06-04 |
0.2155 USDT |
125,742.3423 SYS |
0.2109 USDT |
0.2054 USDT |
0.2175 USDT |
0.2168 USDT |
| 2022-06-03 |
0.2201 USDT |
132,517.1491 SYS |
0.2155 USDT |
0.2121 USDT |
0.2243 USDT |
0.2215 USDT |
| 2022-06-02 |
0.2110 USDT |
138,743.2481 SYS |
0.2271 USDT |
0.2238 USDT |
0.2282 USDT |
0.2261 USDT |
| 2022-06-01 |
0.2043 USDT |
152,675.7998 SYS |
0.2017 USDT |
0.1857 USDT |
0.1940 USDT |
0.1929 USDT |
| 2022-05-31 |
0.2054 USDT |
147,565.5386 SYS |
0.2020 USDT |
0.1987 USDT |
0.2131 USDT |
0.2105 USDT |
| 2022-05-30 |
0.1970 USDT |
234,523.8279 SYS |
0.1993 USDT |
0.1915 USDT |
0.2029 USDT |
0.2021 USDT |
| 2022-05-29 |
0.1864 USDT |
242,690.0184 SYS |
0.1877 USDT |
0.1821 USDT |
0.1926 USDT |
0.1980 USDT |
| 2022-05-28 |
0.1818 USDT |
209,241.2930 SYS |
0.1820 USDT |
0.1758 USDT |
0.1854 USDT |
0.1843 USDT |
| 2022-05-27 |
0.1805 USDT |
206,032.8453 SYS |
0.1787 USDT |
0.1732 USDT |
0.1805 USDT |
0.1827 USDT |
| 2022-05-26 |
0.1869 USDT |
197,670.4669 SYS |
0.1790 USDT |
0.1760 USDT |
0.1856 USDT |
0.1891 USDT |
| 2022-05-25 |
0.1983 USDT |
156,959.0035 SYS |
0.1975 USDT |
0.1893 USDT |
0.1979 USDT |
0.1946 USDT |
| 2022-05-24 |
0.2003 USDT |
160,844.7053 SYS |
0.1931 USDT |
0.1907 USDT |
0.2009 USDT |
0.1966 USDT |
| 2022-05-23 |
0.2163 USDT |
151,182.3598 SYS |
0.2188 USDT |
0.2122 USDT |
0.2168 USDT |
0.2147 USDT |
| 2022-05-22 |
0.2083 USDT |
188,222.3943 SYS |
0.2145 USDT |
0.2017 USDT |
0.2142 USDT |
0.2102 USDT |
| 2022-05-21 |
0.2040 USDT |
168,239.2902 SYS |
0.2082 USDT |
0.2007 USDT |
0.2092 USDT |
0.2087 USDT |
| 2022-05-20 |
0.2179 USDT |
137,138.4041 SYS |
0.2028 USDT |
0.1979 USDT |
0.2080 USDT |
0.2025 USDT |
| 2022-05-19 |
0.2234 USDT |
144,096.3684 SYS |
0.2272 USDT |
0.2148 USDT |
0.2293 USDT |
0.2281 USDT |
| 2022-05-18 |
0.2128 USDT |
225,042.9064 SYS |
0.2066 USDT |
0.2027 USDT |
0.2107 USDT |
0.2188 USDT |
| 2022-05-17 |
0.2048 USDT |
213,403.8585 SYS |
0.2014 USDT |
0.1930 USDT |
0.2094 USDT |
0.2132 USDT |
| 2022-05-16 |
0.1938 USDT |
198,255.5792 SYS |
0.1916 USDT |
0.1872 USDT |
0.1972 USDT |
0.2000 USDT |
| 2022-05-15 |
0.1899 USDT |
129,354.1025 SYS |
0.1970 USDT |
0.1939 USDT |
0.1970 USDT |
0.2038 USDT |
| 2022-05-14 |
0.1806 USDT |
219,938.4865 SYS |
0.1730 USDT |
0.1681 USDT |
0.1808 USDT |
0.1755 USDT |
| 2022-05-13 |
0.1776 USDT |
237,936.6021 SYS |
0.1850 USDT |
0.1810 USDT |
0.1888 USDT |
0.1875 USDT |
| 2022-05-12 |
0.1574 USDT |
233,766.9133 SYS |
0.1595 USDT |
0.1547 USDT |
0.1587 USDT |
0.1554 USDT |
| 2022-05-11 |
0.2181 USDT |
277,878.8267 SYS |
0.1925 USDT |
0.1673 USDT |
0.1765 USDT |
0.1713 USDT |
| 2022-05-10 |
0.2735 USDT |
99,596.2488 SYS |
0.2695 USDT |
0.2559 USDT |
0.2627 USDT |
0.2559 USDT |
| 2022-05-09 |
0.2979 USDT |
92,363.8650 SYS |
0.2696 USDT |
0.2577 USDT |
0.2746 USDT |
0.2609 USDT |
| 2022-05-08 |
0.3406 USDT |
58,307.5506 SYS |
0.3408 USDT |
0.3299 USDT |
0.3437 USDT |
0.3409 USDT |
| 2022-05-07 |
0.3673 USDT |
76,799.1779 SYS |
0.3765 USDT |
0.3475 USDT |
0.3584 USDT |
0.3541 USDT |
| 2022-05-06 |
0.3716 USDT |
47,828.7692 SYS |
0.3722 USDT |
0.3612 USDT |
0.3797 USDT |
0.3746 USDT |
| 2022-05-05 |
0.4170 USDT |
58,589.7838 SYS |
0.3909 USDT |
0.3720 USDT |
0.3918 USDT |
0.3861 USDT |
| 2022-05-04 |
0.4164 USDT |
42,071.0714 SYS |
0.4264 USDT |
0.4224 USDT |
0.4366 USDT |
0.4330 USDT |
| 2022-05-03 |
0.4166 USDT |
67,757.3918 SYS |
0.4163 USDT |
0.3908 USDT |
0.4102 USDT |
0.4038 USDT |
| 2022-05-02 |
0.4276 USDT |
49,438.5173 SYS |
0.4188 USDT |
0.4083 USDT |
0.4232 USDT |
0.4266 USDT |
| 2022-05-01 |
0.4251 USDT |
54,088.7011 SYS |
0.4318 USDT |
0.4099 USDT |
0.4328 USDT |
0.4315 USDT |
| 2022-04-30 |
0.4677 USDT |
73,375.6921 SYS |
0.4527 USDT |
0.4334 USDT |
0.4439 USDT |
0.4417 USDT |
| 2022-04-29 |
0.4901 USDT |
168,724.2965 SYS |
0.4999 USDT |
0.4598 USDT |
0.4834 USDT |
0.4702 USDT |