Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
2.0364 USDT |
610,293.4987 |
2.0433 USDT |
2.0198 USDT |
2.0224 USDT |
2.0208 USDT |
| 2023-06-03 |
2.0451 USDT |
649,783.1250 |
2.0515 USDT |
2.0346 USDT |
2.0406 USDT |
2.0439 USDT |
| 2023-06-02 |
2.0345 USDT |
632,716.4771 |
2.0238 USDT |
2.0186 USDT |
2.0239 USDT |
2.0519 USDT |
| 2023-06-01 |
2.0287 USDT |
636,385.4584 |
2.0256 USDT |
2.0195 USDT |
2.0249 USDT |
2.0252 USDT |
| 2023-05-31 |
2.0312 USDT |
746,802.1539 |
2.0293 USDT |
2.0142 USDT |
2.0269 USDT |
2.0265 USDT |
| 2023-05-30 |
2.0309 USDT |
384,883.1066 |
2.0326 USDT |
2.0217 USDT |
2.0284 USDT |
2.0294 USDT |
| 2023-05-29 |
2.0292 USDT |
587,714.6061 |
2.0306 USDT |
2.0190 USDT |
2.0277 USDT |
2.0309 USDT |
| 2023-05-28 |
2.0312 USDT |
142,794.2846 |
2.0366 USDT |
2.0251 USDT |
2.0296 USDT |
2.0269 USDT |
| 2023-05-27 |
2.0306 USDT |
39,926.1466 |
2.0371 USDT |
2.0240 USDT |
2.0299 USDT |
2.0246 USDT |
| 2023-05-26 |
2.0301 USDT |
106,055.2332 |
2.0293 USDT |
2.0258 USDT |
2.0293 USDT |
2.0263 USDT |
| 2023-05-25 |
2.0297 USDT |
109,414.8076 |
2.0290 USDT |
2.0232 USDT |
2.0291 USDT |
2.0272 USDT |
| 2023-05-24 |
2.0233 USDT |
88,465.9917 |
2.0228 USDT |
2.0217 USDT |
2.0394 USDT |
2.0257 USDT |
| 2023-05-23 |
2.0035 USDT |
184,658.1281 |
2.0185 USDT |
2.0173 USDT |
2.0190 USDT |
2.0176 USDT |
| 2023-05-22 |
1.9962 USDT |
50,225.5042 |
1.9900 USDT |
1.9815 USDT |
1.9925 USDT |
1.9860 USDT |
| 2023-05-21 |
1.9945 USDT |
235,607.3784 |
1.9910 USDT |
1.9738 USDT |
1.9877 USDT |
1.9868 USDT |
| 2023-05-20 |
1.9923 USDT |
70,727.0695 |
1.9882 USDT |
1.9854 USDT |
1.9975 USDT |
1.9943 USDT |
| 2023-05-19 |
1.9896 USDT |
41,398.1166 |
1.9988 USDT |
1.9921 USDT |
2.0010 USDT |
1.9996 USDT |
| 2023-05-18 |
1.9961 USDT |
61,353.4882 |
2.0052 USDT |
1.9837 USDT |
2.0065 USDT |
1.9902 USDT |
| 2023-05-17 |
1.9961 USDT |
71,481.1785 |
1.9973 USDT |
1.9899 USDT |
2.0046 USDT |
1.9956 USDT |
| 2023-05-16 |
1.9949 USDT |
46,709.1606 |
1.9903 USDT |
1.9825 USDT |
1.9965 USDT |
2.0005 USDT |
| 2023-05-15 |
1.9980 USDT |
80,107.0890 |
1.9962 USDT |
1.9962 USDT |
2.0041 USDT |
2.0006 USDT |
| 2023-05-14 |
2.0001 USDT |
47,102.3914 |
1.9889 USDT |
1.9865 USDT |
1.9886 USDT |
2.0114 USDT |
| 2023-05-13 |
1.9989 USDT |
66,570.3492 |
2.0084 USDT |
1.9871 USDT |
2.0111 USDT |
1.9918 USDT |
| 2023-05-12 |
1.9994 USDT |
48,688.3252 |
2.0112 USDT |
1.9919 USDT |
1.9972 USDT |
2.0002 USDT |
| 2023-05-11 |
2.0004 USDT |
114,230.8097 |
2.0053 USDT |
1.9858 USDT |
1.9984 USDT |
1.9969 USDT |
| 2023-05-10 |
1.9938 USDT |
43,128.6117 |
1.9855 USDT |
1.9836 USDT |
1.9920 USDT |
1.9927 USDT |
| 2023-05-09 |
1.9963 USDT |
110,645.8609 |
1.9890 USDT |
1.9841 USDT |
1.9949 USDT |
2.0005 USDT |
| 2023-05-08 |
1.9919 USDT |
38,606.4128 |
1.9977 USDT |
1.9888 USDT |
1.9968 USDT |
1.9961 USDT |
| 2023-05-07 |
1.9946 USDT |
110,797.8423 |
2.0094 USDT |
1.9869 USDT |
1.9956 USDT |
1.9917 USDT |
| 2023-05-06 |
1.9934 USDT |
63,804.8595 |
2.0066 USDT |
1.9984 USDT |
2.0068 USDT |
2.0058 USDT |
| 2023-05-05 |
1.9943 USDT |
180,161.5166 |
1.9843 USDT |
1.9802 USDT |
1.9914 USDT |
1.9886 USDT |
| 2023-05-04 |
1.9948 USDT |
56,179.7631 |
1.9902 USDT |
1.9902 USDT |
1.9989 USDT |
2.0055 USDT |
| 2023-05-03 |
1.9982 USDT |
68,315.5258 |
1.9900 USDT |
1.9839 USDT |
1.9963 USDT |
1.9987 USDT |
| 2023-05-02 |
1.9972 USDT |
78,753.5908 |
1.9991 USDT |
1.9838 USDT |
1.9961 USDT |
2.0058 USDT |
| 2023-05-01 |
1.9991 USDT |
88,689.6523 |
1.9993 USDT |
1.9819 USDT |
1.9910 USDT |
2.0044 USDT |
| 2023-04-30 |
2.0000 USDT |
145,646.4348 |
1.9906 USDT |
1.9895 USDT |
1.9994 USDT |
2.0008 USDT |
| 2023-04-29 |
2.0012 USDT |
128,207.6605 |
1.9979 USDT |
1.9858 USDT |
2.0009 USDT |
2.0111 USDT |
| 2023-04-28 |
1.9974 USDT |
138,326.5946 |
1.9979 USDT |
1.9858 USDT |
1.9954 USDT |
2.0091 USDT |
| 2023-04-27 |
1.9929 USDT |
54,640.7437 |
1.9985 USDT |
1.9760 USDT |
1.9922 USDT |
2.0054 USDT |
| 2023-04-26 |
1.9948 USDT |
135,303.1055 |
2.0193 USDT |
1.9690 USDT |
1.9825 USDT |
1.9818 USDT |
| 2023-04-25 |
1.0168 USDT |
0.0000 |
1.0168 USDT |
1.0168 USDT |
1.0168 USDT |
1.0168 USDT |
| 2023-04-24 |
1.0230 USDT |
127,420.0271 |
1.0221 USDT |
1.0144 USDT |
1.0168 USDT |
1.0168 USDT |
| 2023-04-23 |
1.0257 USDT |
518,406.6228 |
1.0154 USDT |
1.0147 USDT |
1.0154 USDT |
1.0246 USDT |
| 2023-04-22 |
1.0219 USDT |
911,019.9830 |
1.0274 USDT |
1.0079 USDT |
1.0154 USDT |
1.0154 USDT |
| 2023-04-21 |
1.0196 USDT |
742,485.8853 |
1.0254 USDT |
1.0065 USDT |
1.0148 USDT |
1.0288 USDT |
| 2023-04-20 |
1.0221 USDT |
1,271,060.2931 |
1.0311 USDT |
1.0106 USDT |
1.0191 USDT |
1.0248 USDT |
| 2023-04-19 |
1.0224 USDT |
971,863.9551 |
1.0213 USDT |
1.0121 USDT |
1.0196 USDT |
1.0288 USDT |
| 2023-04-18 |
1.0195 USDT |
867,638.6286 |
1.0174 USDT |
1.0088 USDT |
1.0184 USDT |
1.0201 USDT |
| 2023-04-17 |
1.0157 USDT |
988,108.2238 |
1.0118 USDT |
1.0059 USDT |
1.0131 USDT |
1.0193 USDT |
| 2023-04-16 |
1.0215 USDT |
1,057,463.0699 |
1.0176 USDT |
1.0098 USDT |
1.0200 USDT |
1.0127 USDT |