Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.7048 USDT |
94,878.3121 |
0.7044 USDT |
0.7001 USDT |
0.7033 USDT |
0.7029 USDT |
| 2023-08-10 |
0.7041 USDT |
159,363.4828 |
0.7029 USDT |
0.6976 USDT |
0.7028 USDT |
0.7033 USDT |
| 2023-08-09 |
0.7047 USDT |
102,755.3985 |
0.7031 USDT |
0.7013 USDT |
0.7043 USDT |
0.7038 USDT |
| 2023-08-08 |
0.7034 USDT |
217,260.9201 |
0.7043 USDT |
0.6965 USDT |
0.7028 USDT |
0.7056 USDT |
| 2023-08-07 |
0.7039 USDT |
120,648.6964 |
0.7080 USDT |
0.7013 USDT |
0.7044 USDT |
0.7045 USDT |
| 2023-08-06 |
0.7043 USDT |
191,000.0184 |
0.7045 USDT |
0.7017 USDT |
0.7058 USDT |
0.7058 USDT |
| 2023-08-05 |
0.7045 USDT |
116,439.4982 |
0.7036 USDT |
0.7003 USDT |
0.7043 USDT |
0.7045 USDT |
| 2023-08-04 |
0.7056 USDT |
200,041.3483 |
0.7065 USDT |
0.7051 USDT |
0.7079 USDT |
0.7072 USDT |
| 2023-08-03 |
0.7064 USDT |
128,316.9223 |
0.7077 USDT |
0.7011 USDT |
0.7043 USDT |
0.7023 USDT |
| 2023-08-02 |
0.7076 USDT |
191,247.7658 |
0.7066 USDT |
0.7056 USDT |
0.7071 USDT |
0.7071 USDT |
| 2023-08-01 |
0.7062 USDT |
122,853.3176 |
0.7051 USDT |
0.7049 USDT |
0.7122 USDT |
0.7095 USDT |
| 2023-07-31 |
0.7048 USDT |
205,549.4428 |
0.6995 USDT |
0.6991 USDT |
0.7024 USDT |
0.7040 USDT |
| 2023-07-30 |
0.7045 USDT |
80,235.3408 |
0.7061 USDT |
0.7046 USDT |
0.7074 USDT |
0.7085 USDT |
| 2023-07-29 |
0.7058 USDT |
93,906.9335 |
0.7067 USDT |
0.7041 USDT |
0.7063 USDT |
0.7095 USDT |
| 2023-07-28 |
0.7065 USDT |
73,097.2884 |
0.7042 USDT |
0.6983 USDT |
0.7037 USDT |
0.7036 USDT |
| 2023-07-27 |
0.7058 USDT |
110,929.5367 |
0.7026 USDT |
0.7006 USDT |
0.7026 USDT |
0.7070 USDT |
| 2023-07-26 |
0.7121 USDT |
143,463.9926 |
0.7164 USDT |
0.7042 USDT |
0.7072 USDT |
0.7053 USDT |
| 2023-07-25 |
0.7121 USDT |
102,338.0758 |
0.7113 USDT |
0.7076 USDT |
0.7112 USDT |
0.7092 USDT |
| 2023-07-24 |
0.7135 USDT |
109,419.9516 |
0.7133 USDT |
0.7103 USDT |
0.7138 USDT |
0.7119 USDT |
| 2023-07-23 |
0.7125 USDT |
128,282.2696 |
0.7170 USDT |
0.7114 USDT |
0.7180 USDT |
0.7114 USDT |
| 2023-07-22 |
0.7111 USDT |
180,910.4065 |
0.7106 USDT |
0.7036 USDT |
0.7116 USDT |
0.7114 USDT |
| 2023-07-21 |
0.7119 USDT |
128,275.9915 |
0.7112 USDT |
0.7069 USDT |
0.7084 USDT |
0.7084 USDT |
| 2023-07-20 |
0.7121 USDT |
143,899.1641 |
0.7112 USDT |
0.7099 USDT |
0.7136 USDT |
0.7149 USDT |
| 2023-07-19 |
0.7145 USDT |
69,017.5898 |
0.7146 USDT |
0.7110 USDT |
0.7142 USDT |
0.7132 USDT |
| 2023-07-18 |
0.7101 USDT |
155,589.7558 |
0.7118 USDT |
0.7057 USDT |
0.7117 USDT |
0.7073 USDT |
| 2023-07-17 |
0.7127 USDT |
136,635.2392 |
0.7120 USDT |
0.7059 USDT |
0.7098 USDT |
0.7097 USDT |
| 2023-07-16 |
0.7120 USDT |
128,108.3209 |
0.7112 USDT |
0.7097 USDT |
0.7154 USDT |
0.7167 USDT |
| 2023-07-15 |
0.7122 USDT |
113,516.9459 |
0.7072 USDT |
0.7061 USDT |
0.7137 USDT |
0.7130 USDT |
| 2023-07-14 |
0.7196 USDT |
117,044.3013 |
0.7089 USDT |
0.7089 USDT |
0.7118 USDT |
0.7125 USDT |
| 2023-07-13 |
0.7364 USDT |
132,652.3383 |
0.7553 USDT |
0.7534 USDT |
0.7590 USDT |
0.7589 USDT |
| 2023-07-12 |
0.7274 USDT |
116,850.3970 |
0.7246 USDT |
0.7245 USDT |
0.7265 USDT |
0.7265 USDT |
| 2023-07-11 |
0.7278 USDT |
116,170.7950 |
0.7286 USDT |
0.7268 USDT |
0.7276 USDT |
0.7275 USDT |
| 2023-07-10 |
0.7272 USDT |
165,397.4652 |
0.7286 USDT |
0.6546 USDT |
0.7322 USDT |
0.7312 USDT |
| 2023-07-09 |
0.7262 USDT |
84,468.2991 |
0.7256 USDT |
0.7184 USDT |
0.7233 USDT |
0.7257 USDT |
| 2023-07-08 |
0.7268 USDT |
141,188.7616 |
0.7282 USDT |
0.7127 USDT |
0.7172 USDT |
0.7208 USDT |
| 2023-07-07 |
0.7237 USDT |
117,668.1840 |
0.7195 USDT |
0.7160 USDT |
0.7197 USDT |
0.7272 USDT |
| 2023-07-06 |
0.7250 USDT |
113,626.6248 |
0.7550 USDT |
0.7533 USDT |
0.7573 USDT |
0.7581 USDT |
| 2023-07-05 |
0.7888 USDT |
115,492.9531 |
0.7885 USDT |
0.7884 USDT |
0.7930 USDT |
0.7928 USDT |
| 2023-07-04 |
0.7909 USDT |
149,761.5359 |
0.7842 USDT |
0.7838 USDT |
0.7865 USDT |
0.7872 USDT |
| 2023-07-03 |
0.9070 USDT |
102,731.4175 |
0.8017 USDT |
0.7986 USDT |
0.8025 USDT |
0.8023 USDT |
| 2023-07-02 |
0.9507 USDT |
283,489.8067 |
0.9476 USDT |
0.9397 USDT |
0.9454 USDT |
0.9450 USDT |
| 2023-07-01 |
0.9523 USDT |
214,637.9626 |
0.9522 USDT |
0.9417 USDT |
0.9486 USDT |
0.9494 USDT |
| 2023-06-30 |
0.9531 USDT |
336,638.2093 |
0.9514 USDT |
0.9500 USDT |
0.9553 USDT |
0.9560 USDT |
| 2023-06-29 |
0.9549 USDT |
111,621.8530 |
0.9601 USDT |
0.9497 USDT |
0.9601 USDT |
0.9599 USDT |
| 2023-06-28 |
0.9634 USDT |
351,668.2045 |
0.9701 USDT |
0.9000 USDT |
0.9043 USDT |
0.9486 USDT |
| 2023-06-27 |
0.9847 USDT |
110,831.7183 |
0.9833 USDT |
0.9666 USDT |
0.9836 USDT |
0.9848 USDT |
| 2023-06-26 |
0.9852 USDT |
192,254.2476 |
0.9883 USDT |
0.9821 USDT |
0.9845 USDT |
0.9845 USDT |
| 2023-06-25 |
1.2780 USDT |
87,960.6127 |
1.0516 USDT |
0.9681 USDT |
0.9763 USDT |
1.0147 USDT |
| 2023-06-24 |
1.3264 USDT |
222,878.0419 |
1.3244 USDT |
1.3182 USDT |
1.3250 USDT |
1.3284 USDT |
| 2023-06-23 |
1.3300 USDT |
72,463.0104 |
1.3266 USDT |
1.3229 USDT |
1.3294 USDT |
1.3317 USDT |