Identifier on DigiFinex: sys_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0967 USDT |
65,563.6224 SYS |
0.0954 USDT |
0.0952 USDT |
0.0966 USDT |
0.0978 USDT |
| 2023-11-18 |
0.0962 USDT |
62,398.8843 SYS |
0.0966 USDT |
0.0959 USDT |
0.0970 USDT |
0.0972 USDT |
| 2023-11-17 |
0.0982 USDT |
59,274.0130 SYS |
0.0962 USDT |
0.0961 USDT |
0.0975 USDT |
0.0967 USDT |
| 2023-11-16 |
0.1016 USDT |
64,814.2248 SYS |
0.1004 USDT |
0.0982 USDT |
0.0999 USDT |
0.0992 USDT |
| 2023-11-15 |
0.0995 USDT |
46,358.4006 SYS |
0.0967 USDT |
0.0967 USDT |
0.1004 USDT |
0.1025 USDT |
| 2023-11-14 |
0.1002 USDT |
62,637.0389 SYS |
0.1010 USDT |
0.0930 USDT |
0.0982 USDT |
0.0980 USDT |
| 2023-11-13 |
0.1074 USDT |
71,606.4676 SYS |
0.1068 USDT |
0.1012 USDT |
0.1045 USDT |
0.1012 USDT |
| 2023-11-12 |
0.1073 USDT |
67,057.0268 SYS |
0.1096 USDT |
0.1058 USDT |
0.1091 USDT |
0.1090 USDT |
| 2023-11-11 |
0.1068 USDT |
59,440.2017 SYS |
0.1082 USDT |
0.0997 USDT |
0.1082 USDT |
0.1083 USDT |
| 2023-11-10 |
0.1038 USDT |
57,486.1563 SYS |
0.1016 USDT |
0.1004 USDT |
0.1045 USDT |
0.1075 USDT |
| 2023-11-09 |
0.1065 USDT |
69,749.8002 SYS |
0.1025 USDT |
0.1002 USDT |
0.1021 USDT |
0.1034 USDT |
| 2023-11-08 |
0.1059 USDT |
68,009.6239 SYS |
0.1073 USDT |
0.1004 USDT |
0.1080 USDT |
0.1082 USDT |
| 2023-11-07 |
0.1015 USDT |
65,151.0140 SYS |
0.1006 USDT |
0.1006 USDT |
0.1022 USDT |
0.1035 USDT |
| 2023-11-06 |
0.1001 USDT |
68,920.2015 SYS |
0.1002 USDT |
0.0992 USDT |
0.1000 USDT |
0.0996 USDT |
| 2023-11-05 |
0.1000 USDT |
62,752.9960 SYS |
0.0996 USDT |
0.0993 USDT |
0.1006 USDT |
0.1001 USDT |
| 2023-11-04 |
0.0977 USDT |
60,582.0581 SYS |
0.0973 USDT |
0.0961 USDT |
0.0973 USDT |
0.0972 USDT |
| 2023-11-03 |
0.0966 USDT |
58,420.6278 SYS |
0.0977 USDT |
0.0955 USDT |
0.0972 USDT |
0.0971 USDT |
| 2023-11-02 |
0.1008 USDT |
55,483.0104 SYS |
0.1008 USDT |
0.0992 USDT |
0.1000 USDT |
0.0999 USDT |
| 2023-11-01 |
0.1016 USDT |
63,762.3783 SYS |
0.0988 USDT |
0.0982 USDT |
0.0995 USDT |
0.1008 USDT |
| 2023-10-31 |
0.0958 USDT |
69,001.1488 SYS |
0.0953 USDT |
0.0942 USDT |
0.0956 USDT |
0.0987 USDT |
| 2023-10-30 |
0.0921 USDT |
65,534.9407 SYS |
0.0895 USDT |
0.0895 USDT |
0.0926 USDT |
0.0938 USDT |
| 2023-10-29 |
0.0895 USDT |
77,394.0796 SYS |
0.0901 USDT |
0.0896 USDT |
0.0905 USDT |
0.0901 USDT |
| 2023-10-28 |
0.0885 USDT |
66,692.1020 SYS |
0.0900 USDT |
0.0873 USDT |
0.0897 USDT |
0.0891 USDT |
| 2023-10-27 |
0.0881 USDT |
71,206.4069 SYS |
0.0892 USDT |
0.0870 USDT |
0.0882 USDT |
0.0882 USDT |
| 2023-10-26 |
0.0886 USDT |
65,263.9643 SYS |
0.0873 USDT |
0.0869 USDT |
0.0879 USDT |
0.0880 USDT |
| 2023-10-25 |
0.0881 USDT |
74,738.0029 SYS |
0.0906 USDT |
0.0815 USDT |
0.0889 USDT |
0.0891 USDT |
| 2023-10-24 |
0.0882 USDT |
311,522.9782 SYS |
0.0824 USDT |
0.0813 USDT |
0.0836 USDT |
0.0874 USDT |
| 2023-10-23 |
0.0827 USDT |
60,419.2691 SYS |
0.0829 USDT |
0.0816 USDT |
0.0833 USDT |
0.0816 USDT |
| 2023-10-22 |
0.0824 USDT |
79,838.7719 SYS |
0.0817 USDT |
0.0816 USDT |
0.0820 USDT |
0.0818 USDT |
| 2023-10-21 |
0.0823 USDT |
59,820.6809 SYS |
0.0826 USDT |
0.0817 USDT |
0.0826 USDT |
0.0829 USDT |
| 2023-10-20 |
0.0819 USDT |
61,366.9726 SYS |
0.0817 USDT |
0.0817 USDT |
0.0825 USDT |
0.0817 USDT |
| 2023-10-19 |
0.0812 USDT |
71,428.6374 SYS |
0.0804 USDT |
0.0794 USDT |
0.0799 USDT |
0.0798 USDT |
| 2023-10-18 |
0.0814 USDT |
80,019.6407 SYS |
0.0805 USDT |
0.0803 USDT |
0.0810 USDT |
0.0809 USDT |
| 2023-10-17 |
0.0826 USDT |
78,308.3127 SYS |
0.0816 USDT |
0.0814 USDT |
0.0820 USDT |
0.0817 USDT |
| 2023-10-16 |
0.0828 USDT |
96,106.3113 SYS |
0.0830 USDT |
0.0824 USDT |
0.0831 USDT |
0.0829 USDT |
| 2023-10-15 |
0.0820 USDT |
69,687.3217 SYS |
0.0817 USDT |
0.0786 USDT |
0.0824 USDT |
0.0823 USDT |
| 2023-10-14 |
0.0812 USDT |
63,339.1320 SYS |
0.0820 USDT |
0.0807 USDT |
0.0820 USDT |
0.0809 USDT |
| 2023-10-13 |
0.0802 USDT |
86,487.7326 SYS |
0.0801 USDT |
0.0796 USDT |
0.0811 USDT |
0.0820 USDT |
| 2023-10-12 |
0.0802 USDT |
70,669.3474 SYS |
0.0793 USDT |
0.0792 USDT |
0.0795 USDT |
0.0795 USDT |
| 2023-10-11 |
0.0818 USDT |
90,011.8896 SYS |
0.0814 USDT |
0.0796 USDT |
0.0802 USDT |
0.0800 USDT |
| 2023-10-10 |
0.0825 USDT |
68,685.1213 SYS |
0.0818 USDT |
0.0814 USDT |
0.0826 USDT |
0.0821 USDT |
| 2023-10-09 |
0.0835 USDT |
73,419.2104 SYS |
0.0825 USDT |
0.0814 USDT |
0.0825 USDT |
0.0825 USDT |
| 2023-10-08 |
0.0857 USDT |
71,578.5609 SYS |
0.0858 USDT |
0.0843 USDT |
0.0857 USDT |
0.0845 USDT |
| 2023-10-07 |
0.0841 USDT |
80,186.3284 SYS |
0.0842 USDT |
0.0837 USDT |
0.0850 USDT |
0.0850 USDT |
| 2023-10-06 |
0.0838 USDT |
73,465.4190 SYS |
0.0842 USDT |
0.0834 USDT |
0.0841 USDT |
0.0837 USDT |
| 2023-10-05 |
0.0841 USDT |
67,893.3559 SYS |
0.0841 USDT |
0.0833 USDT |
0.0842 USDT |
0.0841 USDT |
| 2023-10-04 |
0.0847 USDT |
83,942.8418 SYS |
0.0845 USDT |
0.0832 USDT |
0.0845 USDT |
0.0840 USDT |
| 2023-10-03 |
0.0865 USDT |
75,696.1390 SYS |
0.0849 USDT |
0.0843 USDT |
0.0857 USDT |
0.0849 USDT |
| 2023-10-02 |
0.0886 USDT |
71,332.6518 SYS |
0.0883 USDT |
0.0868 USDT |
0.0879 USDT |
0.0875 USDT |
| 2023-10-01 |
0.0874 USDT |
59,693.5970 SYS |
0.0880 USDT |
0.0843 USDT |
0.0883 USDT |
0.0883 USDT |