Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2618 USDT |
61,178.9000 |
0.2594 USDT |
0.2582 USDT |
0.2617 USDT |
0.2609 USDT |
| 2024-12-22 |
0.2618 USDT |
546,915.9000 |
0.2631 USDT |
0.2512 USDT |
0.2587 USDT |
0.2611 USDT |
| 2024-12-21 |
0.2804 USDT |
1,288,479.9000 |
0.2763 USDT |
0.2633 USDT |
0.2697 USDT |
0.2696 USDT |
| 2024-12-20 |
0.2610 USDT |
177,799.4000 |
0.2719 USDT |
0.2717 USDT |
0.2802 USDT |
0.2793 USDT |
| 2024-12-19 |
0.2776 USDT |
2,768,830.4000 |
0.2715 USDT |
0.2553 USDT |
0.2649 USDT |
0.2698 USDT |
| 2024-12-18 |
0.3049 USDT |
2,811,989.6000 |
0.3184 USDT |
0.2826 USDT |
0.2994 USDT |
0.2973 USDT |
| 2024-12-17 |
0.3303 USDT |
1,839,648.7000 |
0.3329 USDT |
0.3144 USDT |
0.3210 USDT |
0.3207 USDT |
| 2024-12-16 |
0.3397 USDT |
1,303,826.6000 |
0.3285 USDT |
0.3274 USDT |
0.3333 USDT |
0.3375 USDT |
| 2024-12-15 |
0.3376 USDT |
152,336.0000 |
0.3507 USDT |
0.3492 USDT |
0.3533 USDT |
0.3512 USDT |
| 2024-12-14 |
0.3232 USDT |
1,336,906.5000 |
0.3218 USDT |
0.3096 USDT |
0.3169 USDT |
0.3227 USDT |
| 2024-12-13 |
0.3278 USDT |
13,705.2000 |
0.3287 USDT |
0.3276 USDT |
0.3288 USDT |
0.3288 USDT |
| 2024-12-12 |
0.3452 USDT |
1,040,298.8000 |
0.3430 USDT |
0.3285 USDT |
0.3361 USDT |
0.3355 USDT |
| 2024-12-11 |
0.3221 USDT |
104,259.8000 |
0.3389 USDT |
0.3387 USDT |
0.3454 USDT |
0.3415 USDT |
| 2024-12-10 |
0.3087 USDT |
11,018.0000 |
0.2941 USDT |
0.2940 USDT |
0.2976 USDT |
0.2959 USDT |
| 2024-12-09 |
0.3427 USDT |
2,489,708.4000 |
0.3235 USDT |
0.2648 USDT |
0.3240 USDT |
0.3198 USDT |
| 2024-12-08 |
0.3833 USDT |
332,394.0000 |
0.3807 USDT |
0.3793 USDT |
0.3843 USDT |
0.3911 USDT |
| 2024-12-07 |
0.3938 USDT |
81,738.5000 |
0.3889 USDT |
0.3886 USDT |
0.3920 USDT |
0.3914 USDT |
| 2024-12-06 |
0.3962 USDT |
1,237,711.1000 |
0.3992 USDT |
0.3958 USDT |
0.4037 USDT |
0.4036 USDT |
| 2024-12-05 |
0.3812 USDT |
3,918,431.3000 |
0.3870 USDT |
0.3855 USDT |
0.3972 USDT |
0.3959 USDT |
| 2024-12-04 |
0.3688 USDT |
5,691,075.3000 |
0.3727 USDT |
0.3592 USDT |
0.3744 USDT |
0.3790 USDT |
| 2024-12-03 |
0.3372 USDT |
561,929.5000 |
0.3313 USDT |
0.3304 USDT |
0.3369 USDT |
0.3329 USDT |
| 2024-12-02 |
0.3288 USDT |
3,510,628.0000 |
0.3181 USDT |
0.3166 USDT |
0.3288 USDT |
0.3390 USDT |
| 2024-12-01 |
0.3471 USDT |
265,257.2000 |
0.3452 USDT |
0.3382 USDT |
0.3460 USDT |
0.3389 USDT |
| 2024-11-30 |
0.3136 USDT |
2,647,601.9000 |
0.3122 USDT |
0.3105 USDT |
0.3134 USDT |
0.3323 USDT |
| 2024-11-29 |
0.3034 USDT |
1,598,360.2000 |
0.3041 USDT |
0.2986 USDT |
0.3033 USDT |
0.3102 USDT |
| 2024-11-28 |
0.2987 USDT |
1,985,225.0000 |
0.2971 USDT |
0.2914 USDT |
0.2982 USDT |
0.3003 USDT |
| 2024-11-27 |
0.2815 USDT |
3,361,408.1000 |
0.2791 USDT |
0.2769 USDT |
0.2805 USDT |
0.2993 USDT |
| 2024-11-26 |
0.2712 USDT |
212,159.4000 |
0.2635 USDT |
0.2544 USDT |
0.2641 USDT |
0.2594 USDT |
| 2024-11-25 |
0.2777 USDT |
4,146,536.5000 |
0.2826 USDT |
0.2640 USDT |
0.2786 USDT |
0.2750 USDT |
| 2024-11-24 |
0.2630 USDT |
3,819,785.3000 |
0.2564 USDT |
0.2412 USDT |
0.2603 USDT |
0.2613 USDT |
| 2024-11-23 |
0.2559 USDT |
3,997,545.9000 |
0.2659 USDT |
0.2524 USDT |
0.2647 USDT |
0.2651 USDT |
| 2024-11-22 |
0.2329 USDT |
1,116,461.5000 |
0.2338 USDT |
0.2326 USDT |
0.2371 USDT |
0.2435 USDT |
| 2024-11-21 |
0.2274 USDT |
49,767.6000 |
0.2356 USDT |
0.2344 USDT |
0.2369 USDT |
0.2358 USDT |
| 2024-11-20 |
0.2311 USDT |
310,567.6000 |
0.2209 USDT |
0.2165 USDT |
0.2209 USDT |
0.2194 USDT |
| 2024-11-19 |
0.2483 USDT |
884,876.8000 |
0.2446 USDT |
0.2350 USDT |
0.2398 USDT |
0.2382 USDT |
| 2024-11-18 |
0.2508 USDT |
209,271.2000 |
0.2515 USDT |
0.2507 USDT |
0.2576 USDT |
0.2572 USDT |
| 2024-11-17 |
0.2523 USDT |
1,943,024.2000 |
0.2506 USDT |
0.2486 USDT |
0.2532 USDT |
0.2555 USDT |
| 2024-11-16 |
0.2426 USDT |
542,323.5000 |
0.2504 USDT |
0.2462 USDT |
0.2497 USDT |
0.2493 USDT |
| 2024-11-15 |
0.2286 USDT |
88,330.2000 |
0.2344 USDT |
0.2343 USDT |
0.2363 USDT |
0.2362 USDT |
| 2024-11-14 |
0.2441 USDT |
867,704.0000 |
0.2342 USDT |
0.2319 USDT |
0.2383 USDT |
0.2369 USDT |
| 2024-11-13 |
0.2408 USDT |
3,150,267.0000 |
0.2340 USDT |
0.2297 USDT |
0.2345 USDT |
0.2452 USDT |
| 2024-11-12 |
0.2652 USDT |
1,400,282.4000 |
0.2496 USDT |
0.2411 USDT |
0.2483 USDT |
0.2533 USDT |
| 2024-11-11 |
0.2694 USDT |
2,234,671.6000 |
0.2653 USDT |
0.2629 USDT |
0.2689 USDT |
0.2766 USDT |
| 2024-11-10 |
0.2610 USDT |
8,322.6000 |
0.2688 USDT |
0.2683 USDT |
0.2692 USDT |
0.2692 USDT |
| 2024-11-09 |
0.2552 USDT |
14,489.8000 |
0.2600 USDT |
0.2585 USDT |
0.2600 USDT |
0.2590 USDT |
| 2024-11-08 |
0.2395 USDT |
819,524.3000 |
0.2393 USDT |
0.2315 USDT |
0.2372 USDT |
0.2370 USDT |
| 2024-11-07 |
0.2364 USDT |
27,468.4000 |
0.2350 USDT |
0.2336 USDT |
0.2372 USDT |
0.2370 USDT |
| 2024-11-06 |
0.2200 USDT |
22,834.5000 |
0.2369 USDT |
0.2358 USDT |
0.2377 USDT |
0.2367 USDT |
| 2024-11-05 |
0.2053 USDT |
469,304.1000 |
0.2090 USDT |
0.2037 USDT |
0.2074 USDT |
0.2069 USDT |
| 2024-11-04 |
0.2058 USDT |
993,209.9000 |
0.2059 USDT |
0.1919 USDT |
0.1964 USDT |
0.1958 USDT |