Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.2125 USDT |
1,169,237.6000 |
0.2047 USDT |
0.2041 USDT |
0.2086 USDT |
0.2123 USDT |
| 2024-11-02 |
0.2198 USDT |
10,465.7000 |
0.2271 USDT |
0.2264 USDT |
0.2271 USDT |
0.2265 USDT |
| 2024-11-01 |
0.2200 USDT |
821,045.1000 |
0.2198 USDT |
0.2130 USDT |
0.2163 USDT |
0.2150 USDT |
| 2024-10-31 |
0.2347 USDT |
821,963.2000 |
0.2360 USDT |
0.2264 USDT |
0.2284 USDT |
0.2278 USDT |
| 2024-10-30 |
0.2444 USDT |
788,847.2000 |
0.2382 USDT |
0.2365 USDT |
0.2409 USDT |
0.2400 USDT |
| 2024-10-29 |
0.2469 USDT |
1,255,656.8000 |
0.2530 USDT |
0.2458 USDT |
0.2489 USDT |
0.2471 USDT |
| 2024-10-28 |
0.2337 USDT |
580,608.1000 |
0.2271 USDT |
0.2245 USDT |
0.2295 USDT |
0.2368 USDT |
| 2024-10-27 |
0.2428 USDT |
221,927.6000 |
0.2420 USDT |
0.2408 USDT |
0.2427 USDT |
0.2425 USDT |
| 2024-10-26 |
0.2388 USDT |
137,632.3000 |
0.2389 USDT |
0.2389 USDT |
0.2414 USDT |
0.2426 USDT |
| 2024-10-25 |
0.2648 USDT |
777,446.5000 |
0.2571 USDT |
0.2518 USDT |
0.2539 USDT |
0.2535 USDT |
| 2024-10-24 |
0.2750 USDT |
268,048.3000 |
0.2748 USDT |
0.2722 USDT |
0.2738 USDT |
0.2729 USDT |
| 2024-10-23 |
0.2737 USDT |
985,141.0000 |
0.2713 USDT |
0.2614 USDT |
0.2670 USDT |
0.2694 USDT |
| 2024-10-22 |
0.2798 USDT |
685,823.3000 |
0.2772 USDT |
0.2740 USDT |
0.2790 USDT |
0.2821 USDT |
| 2024-10-21 |
0.2970 USDT |
1,387,040.1000 |
0.2957 USDT |
0.2828 USDT |
0.2873 USDT |
0.2877 USDT |
| 2024-10-20 |
0.2927 USDT |
1,393,326.6000 |
0.2914 USDT |
0.2871 USDT |
0.2921 USDT |
0.2989 USDT |
| 2024-10-19 |
0.2885 USDT |
196,514.6000 |
0.2840 USDT |
0.2837 USDT |
0.2858 USDT |
0.2878 USDT |
| 2024-10-18 |
0.2898 USDT |
538,884.5000 |
0.2901 USDT |
0.2867 USDT |
0.2898 USDT |
0.2892 USDT |
| 2024-10-17 |
0.2895 USDT |
443,857.5000 |
0.2871 USDT |
0.2808 USDT |
0.2849 USDT |
0.2858 USDT |
| 2024-10-16 |
0.2990 USDT |
332,511.2000 |
0.2936 USDT |
0.2912 USDT |
0.2946 USDT |
0.2967 USDT |
| 2024-10-15 |
0.3136 USDT |
2,458,733.0000 |
0.3123 USDT |
0.2973 USDT |
0.3083 USDT |
0.3087 USDT |
| 2024-10-14 |
0.3179 USDT |
2,089,667.9000 |
0.3170 USDT |
0.3151 USDT |
0.3194 USDT |
0.3236 USDT |
| 2024-10-13 |
0.3117 USDT |
878,793.4000 |
0.3105 USDT |
0.2994 USDT |
0.3042 USDT |
0.3045 USDT |
| 2024-10-12 |
0.3175 USDT |
344,215.9000 |
0.3187 USDT |
0.3168 USDT |
0.3200 USDT |
0.3234 USDT |
| 2024-10-11 |
0.3069 USDT |
1,107,455.6000 |
0.3069 USDT |
0.3065 USDT |
0.3101 USDT |
0.3156 USDT |
| 2024-10-10 |
0.3017 USDT |
39,337.8000 |
0.2976 USDT |
0.2944 USDT |
0.2989 USDT |
0.2955 USDT |
| 2024-10-09 |
0.3079 USDT |
928,336.3000 |
0.3056 USDT |
0.2992 USDT |
0.3028 USDT |
0.3020 USDT |
| 2024-10-08 |
0.3201 USDT |
1,071,004.4000 |
0.3153 USDT |
0.3096 USDT |
0.3148 USDT |
0.3126 USDT |
| 2024-10-07 |
0.3392 USDT |
1,766,212.2000 |
0.3330 USDT |
0.3232 USDT |
0.3277 USDT |
0.3281 USDT |
| 2024-10-06 |
0.3406 USDT |
92,997.1000 |
0.3407 USDT |
0.3405 USDT |
0.3444 USDT |
0.3424 USDT |
| 2024-10-05 |
0.3480 USDT |
1,389,941.9000 |
0.3488 USDT |
0.3383 USDT |
0.3445 USDT |
0.3399 USDT |
| 2024-10-04 |
0.3204 USDT |
1,810,090.8000 |
0.3193 USDT |
0.3125 USDT |
0.3206 USDT |
0.3285 USDT |
| 2024-10-03 |
0.3350 USDT |
2,613,065.0000 |
0.3368 USDT |
0.3082 USDT |
0.3166 USDT |
0.3166 USDT |
| 2024-10-02 |
0.3668 USDT |
203,508.6000 |
0.3431 USDT |
0.3406 USDT |
0.3463 USDT |
0.3416 USDT |
| 2024-10-01 |
0.2980 USDT |
2,396,205.0000 |
0.3117 USDT |
0.2759 USDT |
0.3012 USDT |
0.2898 USDT |
| 2024-09-30 |
0.3075 USDT |
755,430.8000 |
0.3072 USDT |
0.2937 USDT |
0.2973 USDT |
0.2968 USDT |
| 2024-09-29 |
0.3041 USDT |
1,175,631.4000 |
0.2982 USDT |
0.2978 USDT |
0.3094 USDT |
0.3138 USDT |
| 2024-09-28 |
0.3175 USDT |
486,181.3000 |
0.3058 USDT |
0.2940 USDT |
0.2987 USDT |
0.2983 USDT |
| 2024-09-27 |
0.3168 USDT |
430,238.8000 |
0.3195 USDT |
0.3163 USDT |
0.3198 USDT |
0.3256 USDT |
| 2024-09-26 |
0.2799 USDT |
3,146,937.2000 |
0.2739 USDT |
0.2739 USDT |
0.2827 USDT |
0.2909 USDT |
| 2024-09-25 |
0.2549 USDT |
275,891.0000 |
0.2554 USDT |
0.2506 USDT |
0.2547 USDT |
0.2572 USDT |
| 2024-09-24 |
0.2473 USDT |
257,946.9000 |
0.2459 USDT |
0.2459 USDT |
0.2481 USDT |
0.2527 USDT |
| 2024-09-23 |
0.2393 USDT |
482,789.7000 |
0.2443 USDT |
0.2400 USDT |
0.2442 USDT |
0.2449 USDT |
| 2024-09-22 |
0.2336 USDT |
230,457.3000 |
0.2311 USDT |
0.2266 USDT |
0.2292 USDT |
0.2286 USDT |
| 2024-09-21 |
0.2352 USDT |
120,347.3000 |
0.2382 USDT |
0.2352 USDT |
0.2367 USDT |
0.2359 USDT |
| 2024-09-20 |
0.2397 USDT |
313,431.0000 |
0.2338 USDT |
0.2321 USDT |
0.2358 USDT |
0.2351 USDT |
| 2024-09-19 |
0.2273 USDT |
948,738.6000 |
0.2329 USDT |
0.2314 USDT |
0.2324 USDT |
0.2321 USDT |
| 2024-09-18 |
0.2009 USDT |
754,903.7000 |
0.1963 USDT |
0.1912 USDT |
0.1949 USDT |
0.1993 USDT |
| 2024-09-17 |
0.1960 USDT |
667,216.1000 |
0.1956 USDT |
0.1956 USDT |
0.1995 USDT |
0.1990 USDT |
| 2024-09-16 |
0.1955 USDT |
442,371.3000 |
0.1960 USDT |
0.1884 USDT |
0.1897 USDT |
0.1895 USDT |
| 2024-09-15 |
0.2076 USDT |
285,657.4000 |
0.2060 USDT |
0.1963 USDT |
0.1996 USDT |
0.1980 USDT |