Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.3360 USDT |
552,720.4000 |
0.3441 USDT |
0.3365 USDT |
0.3445 USDT |
0.3538 USDT |
| 2024-06-23 |
0.3449 USDT |
304,086.9000 |
0.3391 USDT |
0.3284 USDT |
0.3328 USDT |
0.3295 USDT |
| 2024-06-22 |
0.3407 USDT |
332,091.0000 |
0.3484 USDT |
0.3411 USDT |
0.3446 USDT |
0.3440 USDT |
| 2024-06-21 |
0.3485 USDT |
473,764.1000 |
0.3509 USDT |
0.3394 USDT |
0.3458 USDT |
0.3458 USDT |
| 2024-06-20 |
0.3630 USDT |
1,001,147.2000 |
0.3528 USDT |
0.3394 USDT |
0.3508 USDT |
0.3537 USDT |
| 2024-06-19 |
0.3715 USDT |
478,202.1000 |
0.3603 USDT |
0.3599 USDT |
0.3656 USDT |
0.3681 USDT |
| 2024-06-18 |
0.3665 USDT |
540,196.5000 |
0.3635 USDT |
0.3577 USDT |
0.3658 USDT |
0.3703 USDT |
| 2024-06-17 |
0.4209 USDT |
1,076,177.4000 |
0.4074 USDT |
0.3884 USDT |
0.4076 USDT |
0.4020 USDT |
| 2024-06-16 |
0.4502 USDT |
389,582.2000 |
0.4553 USDT |
0.4518 USDT |
0.4544 USDT |
0.4557 USDT |
| 2024-06-15 |
0.4561 USDT |
416,097.8000 |
0.4595 USDT |
0.4459 USDT |
0.4528 USDT |
0.4510 USDT |
| 2024-06-14 |
0.4625 USDT |
2,176,339.3000 |
0.4658 USDT |
0.4263 USDT |
0.4456 USDT |
0.4561 USDT |
| 2024-06-13 |
0.4976 USDT |
840,050.5000 |
0.4896 USDT |
0.4695 USDT |
0.4861 USDT |
0.4848 USDT |
| 2024-06-12 |
0.5285 USDT |
1,321,511.4000 |
0.5373 USDT |
0.5147 USDT |
0.5289 USDT |
0.5312 USDT |
| 2024-06-11 |
0.5484 USDT |
1,601,794.7000 |
0.5422 USDT |
0.5216 USDT |
0.5311 USDT |
0.5275 USDT |
| 2024-06-10 |
0.6269 USDT |
1,809,493.3000 |
0.6151 USDT |
0.5711 USDT |
0.6150 USDT |
0.5731 USDT |
| 2024-06-09 |
0.6602 USDT |
551,107.9000 |
0.6835 USDT |
0.6624 USDT |
0.6680 USDT |
0.6706 USDT |
| 2024-06-08 |
0.7091 USDT |
2,171,482.5000 |
0.6836 USDT |
0.6537 USDT |
0.6586 USDT |
0.6541 USDT |
| 2024-06-07 |
0.6956 USDT |
4,862,254.3000 |
0.7420 USDT |
0.6211 USDT |
0.6832 USDT |
0.6715 USDT |
| 2024-06-06 |
0.6433 USDT |
3,829,029.1000 |
0.6201 USDT |
0.6168 USDT |
0.6225 USDT |
0.6800 USDT |
| 2024-06-05 |
0.6343 USDT |
1,764,560.8000 |
0.6453 USDT |
0.6141 USDT |
0.6256 USDT |
0.6288 USDT |
| 2024-06-04 |
0.6660 USDT |
677,910.5000 |
0.6362 USDT |
0.6362 USDT |
0.6464 USDT |
0.6422 USDT |
| 2024-06-03 |
0.6433 USDT |
649,166.3000 |
0.6623 USDT |
0.6422 USDT |
0.6503 USDT |
0.6596 USDT |
| 2024-06-02 |
0.6407 USDT |
4,638,783.8000 |
0.6351 USDT |
0.6351 USDT |
0.6559 USDT |
0.6446 USDT |
| 2024-06-01 |
0.5916 USDT |
987,583.7000 |
0.5886 USDT |
0.5869 USDT |
0.5916 USDT |
0.5998 USDT |
| 2024-05-31 |
0.5813 USDT |
2,903,703.0000 |
0.5821 USDT |
0.5722 USDT |
0.5872 USDT |
0.5856 USDT |
| 2024-05-30 |
0.5769 USDT |
1,659,031.7000 |
0.5733 USDT |
0.5653 USDT |
0.5715 USDT |
0.5663 USDT |
| 2024-05-29 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-28 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-27 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-26 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-25 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-24 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-23 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-22 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-21 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-20 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-19 |
3.0000 USDT |
0.0000 |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-18 |
0.5584 USDT |
0.0000 |
0.5615 USDT |
0.5615 USDT |
0.5615 USDT |
0.5615 USDT |
| 2024-05-17 |
0.5511 USDT |
668,759.5000 |
0.5656 USDT |
0.5515 USDT |
0.5581 USDT |
0.5581 USDT |
| 2024-05-16 |
0.5583 USDT |
2,777,466.9000 |
0.5681 USDT |
0.5231 USDT |
0.5330 USDT |
0.5415 USDT |
| 2024-05-15 |
0.5470 USDT |
2,179,787.5000 |
0.5547 USDT |
0.5479 USDT |
0.5564 USDT |
0.5659 USDT |
| 2024-05-14 |
0.5322 USDT |
710,603.9000 |
0.5306 USDT |
0.5209 USDT |
0.5308 USDT |
0.5284 USDT |
| 2024-05-13 |
0.5636 USDT |
2,328,093.4000 |
0.5632 USDT |
0.5466 USDT |
0.5549 USDT |
0.5553 USDT |
| 2024-05-12 |
0.5966 USDT |
412,249.0000 |
0.5974 USDT |
0.5856 USDT |
0.5926 USDT |
0.5905 USDT |
| 2024-05-11 |
0.5985 USDT |
538,540.3000 |
0.6045 USDT |
0.5967 USDT |
0.6011 USDT |
0.5986 USDT |
| 2024-05-10 |
0.6192 USDT |
1,875,466.9000 |
0.6032 USDT |
0.5875 USDT |
0.5955 USDT |
0.5940 USDT |
| 2024-05-09 |
0.6150 USDT |
1,347,092.8000 |
0.6232 USDT |
0.6144 USDT |
0.6204 USDT |
0.6387 USDT |
| 2024-05-08 |
0.6305 USDT |
1,914,859.7000 |
0.6266 USDT |
0.6022 USDT |
0.6096 USDT |
0.6049 USDT |
| 2024-05-07 |
0.6462 USDT |
2,082,903.4000 |
0.6349 USDT |
0.6334 USDT |
0.6438 USDT |
0.6427 USDT |
| 2024-05-06 |
0.6722 USDT |
2,103,336.3000 |
0.6578 USDT |
0.6392 USDT |
0.6465 USDT |
0.6458 USDT |