Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
4.2105 USDT |
6,883.3332 |
4.0815 USDT |
4.0804 USDT |
4.1650 USDT |
4.1939 USDT |
| 2024-04-16 |
4.0466 USDT |
6,540.2008 |
4.0929 USDT |
4.0150 USDT |
4.1205 USDT |
4.1924 USDT |
| 2024-04-15 |
4.1534 USDT |
7,372.4338 |
4.1025 USDT |
3.9990 USDT |
4.0748 USDT |
4.0565 USDT |
| 2024-04-14 |
4.0383 USDT |
7,019.8915 |
4.0135 USDT |
3.9433 USDT |
4.0510 USDT |
4.0373 USDT |
| 2024-04-13 |
4.2386 USDT |
6,961.4049 |
4.2318 USDT |
3.7801 USDT |
3.9564 USDT |
4.0964 USDT |
| 2024-04-12 |
4.4814 USDT |
7,096.7276 |
4.4901 USDT |
4.2062 USDT |
4.3143 USDT |
4.3123 USDT |
| 2024-04-11 |
4.4364 USDT |
4,821.3859 |
4.4179 USDT |
4.3861 USDT |
4.4241 USDT |
4.4315 USDT |
| 2024-04-10 |
4.3268 USDT |
6,224.1409 |
4.4331 USDT |
4.3915 USDT |
4.4373 USDT |
4.4681 USDT |
| 2024-04-09 |
4.2665 USDT |
6,536.8514 |
4.2329 USDT |
4.2087 USDT |
4.2413 USDT |
4.2605 USDT |
| 2024-04-08 |
4.3069 USDT |
6,457.4030 |
4.3303 USDT |
4.2999 USDT |
4.3200 USDT |
4.3174 USDT |
| 2024-04-07 |
4.2940 USDT |
5,968.8665 |
4.2712 USDT |
4.2376 USDT |
4.2641 USDT |
4.2809 USDT |
| 2024-04-06 |
4.2644 USDT |
7,721.6396 |
4.2570 USDT |
4.2524 USDT |
4.2847 USDT |
4.2829 USDT |
| 2024-04-05 |
4.2478 USDT |
6,532.6947 |
4.2760 USDT |
4.2353 USDT |
4.2639 USDT |
4.2591 USDT |
| 2024-04-04 |
4.2741 USDT |
6,868.7241 |
4.3481 USDT |
4.2540 USDT |
4.2868 USDT |
4.2782 USDT |
| 2024-04-03 |
4.0834 USDT |
9,838.8685 |
4.0541 USDT |
4.0359 USDT |
4.0938 USDT |
4.0809 USDT |
| 2024-04-02 |
4.1054 USDT |
8,013.7605 |
4.0701 USDT |
4.0543 USDT |
4.0811 USDT |
4.0829 USDT |
| 2024-04-01 |
4.3815 USDT |
12,041.9910 |
4.3118 USDT |
4.1702 USDT |
4.2050 USDT |
4.2136 USDT |
| 2024-03-31 |
4.3196 USDT |
7,141.8793 |
4.5437 USDT |
4.5231 USDT |
4.5339 USDT |
4.5560 USDT |
| 2024-03-30 |
4.2327 USDT |
8,832.5628 |
4.2149 USDT |
4.2084 USDT |
4.2224 USDT |
4.2223 USDT |
| 2024-03-29 |
4.2079 USDT |
8,189.2766 |
4.2567 USDT |
4.2472 USDT |
4.2688 USDT |
4.3007 USDT |
| 2024-03-28 |
4.0569 USDT |
9,474.0884 |
4.0806 USDT |
4.0410 USDT |
4.0522 USDT |
4.0477 USDT |
| 2024-03-27 |
4.0089 USDT |
10,035.3211 |
3.9748 USDT |
3.9355 USDT |
3.9687 USDT |
3.9973 USDT |
| 2024-03-26 |
4.0873 USDT |
8,242.3150 |
4.0298 USDT |
3.9836 USDT |
4.0194 USDT |
4.0233 USDT |
| 2024-03-25 |
4.0382 USDT |
9,570.4762 |
4.0194 USDT |
3.9991 USDT |
4.0523 USDT |
4.1319 USDT |
| 2024-03-24 |
3.8769 USDT |
6,237.3767 |
3.8964 USDT |
3.8953 USDT |
3.9198 USDT |
3.9759 USDT |
| 2024-03-23 |
3.8698 USDT |
8,734.6208 |
3.9149 USDT |
3.8809 USDT |
3.8980 USDT |
3.8889 USDT |
| 2024-03-22 |
3.9105 USDT |
11,953.6054 |
3.8568 USDT |
3.7296 USDT |
3.7630 USDT |
3.7473 USDT |
| 2024-03-21 |
3.8608 USDT |
13,781.6475 |
3.8834 USDT |
3.7897 USDT |
3.8424 USDT |
3.8392 USDT |
| 2024-03-20 |
3.6238 USDT |
10,815.8139 |
3.6797 USDT |
3.5127 USDT |
3.6187 USDT |
3.7815 USDT |
| 2024-03-19 |
3.6767 USDT |
12,436.1405 |
3.5934 USDT |
3.5545 USDT |
3.6401 USDT |
3.6175 USDT |
| 2024-03-18 |
3.9179 USDT |
6,748.8815 |
3.8215 USDT |
3.7955 USDT |
3.8430 USDT |
3.8674 USDT |
| 2024-03-17 |
4.0115 USDT |
11,641.1893 |
4.0686 USDT |
3.9825 USDT |
4.0281 USDT |
4.0280 USDT |
| 2024-03-16 |
4.2090 USDT |
9,606.5383 |
4.1588 USDT |
4.0334 USDT |
4.1066 USDT |
4.0990 USDT |
| 2024-03-15 |
4.0862 USDT |
8,870.1042 |
4.0436 USDT |
3.9643 USDT |
4.0808 USDT |
4.2356 USDT |
| 2024-03-14 |
4.2113 USDT |
10,126.4700 |
4.1206 USDT |
3.9561 USDT |
4.1074 USDT |
4.1864 USDT |
| 2024-03-13 |
3.8742 USDT |
9,666.8343 |
4.1378 USDT |
4.0235 USDT |
4.0913 USDT |
4.1265 USDT |
| 2024-03-12 |
3.7477 USDT |
28,773.9784 |
3.8148 USDT |
3.6676 USDT |
3.7819 USDT |
3.7810 USDT |
| 2024-03-11 |
3.6696 USDT |
26,403.1636 |
3.6479 USDT |
3.6452 USDT |
3.6591 USDT |
3.6759 USDT |
| 2024-03-10 |
3.5723 USDT |
29,902.5783 |
3.6996 USDT |
3.6507 USDT |
3.7198 USDT |
3.7318 USDT |
| 2024-03-09 |
3.4217 USDT |
32,347.2510 |
3.3935 USDT |
3.3931 USDT |
3.4072 USDT |
3.4434 USDT |
| 2024-03-08 |
3.3382 USDT |
31,635.1000 |
3.4280 USDT |
3.2750 USDT |
3.3697 USDT |
3.3907 USDT |
| 2024-03-07 |
3.1347 USDT |
26,522.3011 |
3.2197 USDT |
3.1441 USDT |
3.2541 USDT |
3.3388 USDT |
| 2024-03-06 |
3.0472 USDT |
5,633.4834 |
3.0322 USDT |
3.0251 USDT |
3.0310 USDT |
3.0307 USDT |
| 2024-03-05 |
3.1144 USDT |
17,562.6979 |
3.1200 USDT |
3.0751 USDT |
3.0832 USDT |
3.0751 USDT |
| 2024-03-04 |
3.1197 USDT |
3,968.4857 |
3.1209 USDT |
3.1094 USDT |
3.1136 USDT |
3.1127 USDT |
| 2024-03-03 |
3.1189 USDT |
4,374.3735 |
3.1187 USDT |
3.1124 USDT |
3.1223 USDT |
3.1219 USDT |
| 2024-03-02 |
3.1175 USDT |
4,959.6716 |
3.1098 USDT |
3.1094 USDT |
3.1230 USDT |
3.1208 USDT |
| 2024-03-01 |
3.1087 USDT |
4,238.4163 |
3.1099 USDT |
3.1094 USDT |
3.1231 USDT |
3.1158 USDT |
| 2024-02-29 |
3.0899 USDT |
4,356.9820 |
3.0761 USDT |
3.0751 USDT |
3.0831 USDT |
3.0814 USDT |
| 2024-02-28 |
3.1152 USDT |
4,758.6308 |
3.1204 USDT |
3.1148 USDT |
3.1213 USDT |
3.1228 USDT |