Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.7546 USDT |
24,771.9726 |
0.7536 USDT |
0.7534 USDT |
0.7536 USDT |
0.7537 USDT |
| 2023-09-29 |
0.7551 USDT |
25,721.6220 |
0.7561 USDT |
0.7544 USDT |
0.7549 USDT |
0.7548 USDT |
| 2023-09-28 |
0.7464 USDT |
22,966.4710 |
0.7557 USDT |
0.7535 USDT |
0.7541 USDT |
0.7544 USDT |
| 2023-09-27 |
0.7436 USDT |
34,427.5965 |
0.7425 USDT |
0.7388 USDT |
0.7423 USDT |
0.7476 USDT |
| 2023-09-26 |
0.7355 USDT |
27,040.8934 |
0.7438 USDT |
0.7424 USDT |
0.7434 USDT |
0.7432 USDT |
| 2023-09-25 |
0.7273 USDT |
21,274.7306 |
0.7300 USDT |
0.7275 USDT |
0.7291 USDT |
0.7321 USDT |
| 2023-09-24 |
0.7250 USDT |
32,825.6098 |
0.7283 USDT |
0.7228 USDT |
0.7277 USDT |
0.7325 USDT |
| 2023-09-23 |
0.7300 USDT |
23,062.5417 |
0.7271 USDT |
0.7256 USDT |
0.7285 USDT |
0.7273 USDT |
| 2023-09-22 |
0.7270 USDT |
29,991.9615 |
0.7249 USDT |
0.7229 USDT |
0.7263 USDT |
0.7314 USDT |
| 2023-09-21 |
0.7299 USDT |
19,930.1819 |
0.7289 USDT |
0.7212 USDT |
0.7291 USDT |
0.7340 USDT |
| 2023-09-20 |
0.7315 USDT |
28,710.6756 |
0.7304 USDT |
0.7266 USDT |
0.7304 USDT |
0.7299 USDT |
| 2023-09-19 |
0.7309 USDT |
24,917.4462 |
0.7264 USDT |
0.7264 USDT |
0.7299 USDT |
0.7293 USDT |
| 2023-09-18 |
0.7308 USDT |
26,657.8063 |
0.7330 USDT |
0.7293 USDT |
0.7324 USDT |
0.7339 USDT |
| 2023-09-17 |
0.7292 USDT |
30,100.1248 |
0.7292 USDT |
0.7257 USDT |
0.7299 USDT |
0.7284 USDT |
| 2023-09-16 |
0.7304 USDT |
33,517.8669 |
0.7324 USDT |
0.7266 USDT |
0.7297 USDT |
0.7285 USDT |
| 2023-09-15 |
0.7310 USDT |
25,764.7081 |
0.7333 USDT |
0.7267 USDT |
0.7297 USDT |
0.7321 USDT |
| 2023-09-14 |
0.7310 USDT |
23,135.3118 |
0.7298 USDT |
0.7278 USDT |
0.7303 USDT |
0.7345 USDT |
| 2023-09-13 |
0.7308 USDT |
30,946.7824 |
0.7305 USDT |
0.7236 USDT |
0.7309 USDT |
0.7308 USDT |
| 2023-09-12 |
0.7291 USDT |
25,102.0382 |
0.7329 USDT |
0.7270 USDT |
0.7303 USDT |
0.7301 USDT |
| 2023-09-11 |
0.7265 USDT |
34,418.5808 |
0.7284 USDT |
0.7183 USDT |
0.7247 USDT |
0.7258 USDT |
| 2023-09-10 |
0.7287 USDT |
26,058.7305 |
0.7308 USDT |
0.7251 USDT |
0.7289 USDT |
0.7268 USDT |
| 2023-09-09 |
0.7282 USDT |
33,127.3710 |
0.7288 USDT |
0.7240 USDT |
0.7278 USDT |
0.7294 USDT |
| 2023-09-08 |
0.7287 USDT |
26,370.2934 |
0.7286 USDT |
0.7249 USDT |
0.7293 USDT |
0.7354 USDT |
| 2023-09-07 |
0.7265 USDT |
28,267.2766 |
0.7261 USDT |
0.7213 USDT |
0.7266 USDT |
0.7258 USDT |
| 2023-09-06 |
0.7313 USDT |
22,282.0322 |
0.7304 USDT |
0.7231 USDT |
0.7275 USDT |
0.7286 USDT |
| 2023-09-05 |
0.7351 USDT |
26,777.4697 |
0.7339 USDT |
0.7317 USDT |
0.7341 USDT |
0.7347 USDT |
| 2023-09-04 |
0.7327 USDT |
28,414.1220 |
0.7333 USDT |
0.7272 USDT |
0.7314 USDT |
0.7312 USDT |
| 2023-09-03 |
0.7339 USDT |
24,529.1299 |
0.7365 USDT |
0.7321 USDT |
0.7359 USDT |
0.7362 USDT |
| 2023-09-02 |
0.7328 USDT |
32,549.8327 |
0.7327 USDT |
0.7302 USDT |
0.7332 USDT |
0.7325 USDT |
| 2023-09-01 |
0.7335 USDT |
21,634.4258 |
0.7333 USDT |
0.7304 USDT |
0.7338 USDT |
0.7320 USDT |
| 2023-08-31 |
0.7338 USDT |
31,763.1348 |
0.7357 USDT |
0.7311 USDT |
0.7329 USDT |
0.7323 USDT |
| 2023-08-30 |
0.7323 USDT |
27,116.6675 |
0.7301 USDT |
0.7301 USDT |
0.7320 USDT |
0.7331 USDT |
| 2023-08-29 |
0.7117 USDT |
23,513.3049 |
0.7263 USDT |
0.7243 USDT |
0.7264 USDT |
0.7392 USDT |
| 2023-08-28 |
0.7062 USDT |
30,725.1282 |
0.7060 USDT |
0.7046 USDT |
0.7046 USDT |
0.7078 USDT |
| 2023-08-27 |
0.7065 USDT |
140,450.2049 |
0.7060 USDT |
0.7047 USDT |
0.7060 USDT |
0.7084 USDT |
| 2023-08-26 |
0.7076 USDT |
52,727.3764 |
0.7079 USDT |
0.7062 USDT |
0.7081 USDT |
0.7075 USDT |
| 2023-08-25 |
0.7057 USDT |
236,967.2823 |
0.7079 USDT |
0.7052 USDT |
0.7063 USDT |
0.7063 USDT |
| 2023-08-24 |
0.7031 USDT |
190,429.8559 |
0.7041 USDT |
0.6992 USDT |
0.7011 USDT |
0.7023 USDT |
| 2023-08-23 |
0.7059 USDT |
189,408.0723 |
0.7060 USDT |
0.7013 USDT |
0.7031 USDT |
0.7013 USDT |
| 2023-08-22 |
0.7032 USDT |
182,838.6766 |
0.7071 USDT |
0.7002 USDT |
0.7033 USDT |
0.7016 USDT |
| 2023-08-21 |
0.7042 USDT |
106,386.2733 |
0.6997 USDT |
0.6995 USDT |
0.7035 USDT |
0.7057 USDT |
| 2023-08-20 |
0.7045 USDT |
127,611.4291 |
0.7060 USDT |
0.7019 USDT |
0.7043 USDT |
0.7025 USDT |
| 2023-08-19 |
0.7048 USDT |
298,311.5295 |
0.7052 USDT |
0.7011 USDT |
0.7053 USDT |
0.7081 USDT |
| 2023-08-18 |
0.7033 USDT |
100,306.8507 |
0.7035 USDT |
0.7013 USDT |
0.7041 USDT |
0.7020 USDT |
| 2023-08-17 |
0.7055 USDT |
12,116.0876 |
0.6964 USDT |
0.6964 USDT |
0.6964 USDT |
0.7074 USDT |
| 2023-08-16 |
0.7055 USDT |
185,151.5053 |
0.7058 USDT |
0.7049 USDT |
0.7061 USDT |
0.7064 USDT |
| 2023-08-15 |
0.7040 USDT |
96,531.9420 |
0.7035 USDT |
0.7013 USDT |
0.7040 USDT |
0.7046 USDT |
| 2023-08-14 |
0.7051 USDT |
227,585.1632 |
0.7026 USDT |
0.7021 USDT |
0.7044 USDT |
0.7061 USDT |
| 2023-08-13 |
0.7075 USDT |
178,542.4020 |
0.7039 USDT |
0.7028 USDT |
0.7063 USDT |
0.7089 USDT |
| 2023-08-12 |
0.7064 USDT |
279,309.6970 |
0.7034 USDT |
0.6985 USDT |
0.7044 USDT |
0.7062 USDT |