Identifier on DigiFinex: sys_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.1956 USDT |
42,175.2418 SYS |
0.1982 USDT |
0.1908 USDT |
0.1932 USDT |
0.1922 USDT |
| 2024-05-16 |
0.1960 USDT |
45,100.9213 SYS |
0.1908 USDT |
0.1906 USDT |
0.1923 USDT |
0.1929 USDT |
| 2024-05-15 |
0.1889 USDT |
40,466.8193 SYS |
0.1933 USDT |
0.1931 USDT |
0.1943 USDT |
0.1980 USDT |
| 2024-05-14 |
0.1867 USDT |
45,142.4032 SYS |
0.1828 USDT |
0.1800 USDT |
0.1821 USDT |
0.1851 USDT |
| 2024-05-13 |
0.1887 USDT |
40,015.7225 SYS |
0.1886 USDT |
0.1884 USDT |
0.1898 USDT |
0.1894 USDT |
| 2024-05-12 |
0.1908 USDT |
43,482.3544 SYS |
0.1922 USDT |
0.1906 USDT |
0.1925 USDT |
0.1906 USDT |
| 2024-05-11 |
0.1904 USDT |
38,935.2983 SYS |
0.1938 USDT |
0.1905 USDT |
0.1917 USDT |
0.1905 USDT |
| 2024-05-10 |
0.1933 USDT |
38,278.3969 SYS |
0.1870 USDT |
0.1854 USDT |
0.1876 USDT |
0.1873 USDT |
| 2024-05-09 |
0.1882 USDT |
45,398.7019 SYS |
0.1852 USDT |
0.1838 USDT |
0.1859 USDT |
0.1896 USDT |
| 2024-05-08 |
0.1903 USDT |
48,403.8194 SYS |
0.1911 USDT |
0.1885 USDT |
0.1901 USDT |
0.1888 USDT |
| 2024-05-07 |
0.1993 USDT |
36,392.9675 SYS |
0.1991 USDT |
0.1946 USDT |
0.1959 USDT |
0.1950 USDT |
| 2024-05-06 |
0.2032 USDT |
37,704.2592 SYS |
0.2018 USDT |
0.1983 USDT |
0.2012 USDT |
0.2078 USDT |
| 2024-05-05 |
0.1986 USDT |
38,824.7593 SYS |
0.1969 USDT |
0.1965 USDT |
0.1999 USDT |
0.2005 USDT |
| 2024-05-04 |
0.2010 USDT |
42,463.6693 SYS |
0.1995 USDT |
0.1979 USDT |
0.1996 USDT |
0.2016 USDT |
| 2024-05-03 |
0.1976 USDT |
37,762.2869 SYS |
0.1988 USDT |
0.1982 USDT |
0.1999 USDT |
0.2028 USDT |
| 2024-05-02 |
0.1908 USDT |
43,498.5764 SYS |
0.1958 USDT |
0.1928 USDT |
0.1948 USDT |
0.1956 USDT |
| 2024-05-01 |
0.1891 USDT |
38,251.6536 SYS |
0.1837 USDT |
0.1819 USDT |
0.1845 USDT |
0.1883 USDT |
| 2024-04-30 |
0.2025 USDT |
43,505.1093 SYS |
0.1924 USDT |
0.1850 USDT |
0.1879 USDT |
0.1944 USDT |
| 2024-04-29 |
0.2112 USDT |
32,103.7266 SYS |
0.2079 USDT |
0.2071 USDT |
0.2086 USDT |
0.2110 USDT |
| 2024-04-28 |
0.2207 USDT |
37,594.7017 SYS |
0.2192 USDT |
0.2171 USDT |
0.2186 USDT |
0.2175 USDT |
| 2024-04-27 |
0.2191 USDT |
32,441.0388 SYS |
0.2179 USDT |
0.2149 USDT |
0.2166 USDT |
0.2180 USDT |
| 2024-04-26 |
0.2298 USDT |
34,474.6770 SYS |
0.2259 USDT |
0.2229 USDT |
0.2247 USDT |
0.2259 USDT |
| 2024-04-25 |
0.2310 USDT |
34,732.2287 SYS |
0.2335 USDT |
0.2332 USDT |
0.2351 USDT |
0.2349 USDT |
| 2024-04-24 |
0.2366 USDT |
34,449.8763 SYS |
0.2346 USDT |
0.2251 USDT |
0.2280 USDT |
0.2280 USDT |
| 2024-04-23 |
0.2444 USDT |
37,084.6609 SYS |
0.2401 USDT |
0.2385 USDT |
0.2398 USDT |
0.2392 USDT |
| 2024-04-22 |
0.2499 USDT |
29,381.3266 SYS |
0.2488 USDT |
0.2468 USDT |
0.2488 USDT |
0.2508 USDT |
| 2024-04-21 |
0.2508 USDT |
32,799.7168 SYS |
0.2502 USDT |
0.2492 USDT |
0.2515 USDT |
0.2518 USDT |
| 2024-04-20 |
0.2563 USDT |
30,955.3752 SYS |
0.2470 USDT |
0.2436 USDT |
0.2446 USDT |
0.2437 USDT |
| 2024-04-19 |
0.2211 USDT |
31,841.4661 SYS |
0.2275 USDT |
0.2262 USDT |
0.2303 USDT |
0.2290 USDT |
| 2024-04-18 |
0.2111 USDT |
42,307.1580 SYS |
0.2146 USDT |
0.2099 USDT |
0.2125 USDT |
0.2203 USDT |
| 2024-04-17 |
0.2167 USDT |
39,048.4114 SYS |
0.2084 USDT |
0.2082 USDT |
0.2112 USDT |
0.2110 USDT |
| 2024-04-16 |
0.2238 USDT |
34,402.6211 SYS |
0.2214 USDT |
0.2201 USDT |
0.2228 USDT |
0.2202 USDT |
| 2024-04-15 |
0.2244 USDT |
34,555.0263 SYS |
0.2166 USDT |
0.2082 USDT |
0.2142 USDT |
0.2171 USDT |
| 2024-04-14 |
0.2172 USDT |
32,680.9332 SYS |
0.2325 USDT |
0.2258 USDT |
0.2310 USDT |
0.2290 USDT |
| 2024-04-13 |
0.2276 USDT |
35,530.8311 SYS |
0.2297 USDT |
0.1924 USDT |
0.2015 USDT |
0.2059 USDT |
| 2024-04-12 |
0.2599 USDT |
30,513.2562 SYS |
0.2507 USDT |
0.2285 USDT |
0.2355 USDT |
0.2349 USDT |
| 2024-04-11 |
0.2700 USDT |
32,059.5633 SYS |
0.2682 USDT |
0.2658 USDT |
0.2686 USDT |
0.2692 USDT |
| 2024-04-10 |
0.2707 USDT |
26,014.6905 SYS |
0.2729 USDT |
0.2692 USDT |
0.2729 USDT |
0.2730 USDT |
| 2024-04-09 |
0.2810 USDT |
27,827.3977 SYS |
0.2768 USDT |
0.2743 USDT |
0.2766 USDT |
0.2743 USDT |
| 2024-04-08 |
0.2976 USDT |
27,981.2930 SYS |
0.2933 USDT |
0.2916 USDT |
0.2928 USDT |
0.2923 USDT |
| 2024-04-07 |
0.2919 USDT |
27,532.0040 SYS |
0.2915 USDT |
0.2885 USDT |
0.2917 USDT |
0.3047 USDT |
| 2024-04-06 |
0.2799 USDT |
29,117.3050 SYS |
0.2810 USDT |
0.2800 USDT |
0.2813 USDT |
0.2870 USDT |
| 2024-04-05 |
0.2806 USDT |
30,271.1276 SYS |
0.2766 USDT |
0.2708 USDT |
0.2733 USDT |
0.2733 USDT |
| 2024-04-04 |
0.2753 USDT |
31,656.2890 SYS |
0.2778 USDT |
0.2772 USDT |
0.2823 USDT |
0.2892 USDT |
| 2024-04-03 |
0.2749 USDT |
30,093.4807 SYS |
0.2723 USDT |
0.2686 USDT |
0.2707 USDT |
0.2702 USDT |
| 2024-04-02 |
0.2789 USDT |
29,221.5151 SYS |
0.2719 USDT |
0.2700 USDT |
0.2719 USDT |
0.2718 USDT |
| 2024-04-01 |
0.3000 USDT |
29,270.0820 SYS |
0.2827 USDT |
0.2809 USDT |
0.2844 USDT |
0.2960 USDT |
| 2024-03-31 |
0.3056 USDT |
29,955.9189 SYS |
0.3085 USDT |
0.3059 USDT |
0.3085 USDT |
0.3287 USDT |
| 2024-03-30 |
0.2998 USDT |
25,402.9983 SYS |
0.3108 USDT |
0.2976 USDT |
0.2994 USDT |
0.2980 USDT |
| 2024-03-29 |
0.2805 USDT |
27,366.3880 SYS |
0.2760 USDT |
0.2759 USDT |
0.2784 USDT |
0.2828 USDT |