Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.2859 USDT |
180,096.1000 |
0.2890 USDT |
0.2883 USDT |
0.2909 USDT |
0.2895 USDT |
| 2024-07-25 |
0.2821 USDT |
405,447.8000 |
0.2800 USDT |
0.2673 USDT |
0.2748 USDT |
0.2777 USDT |
| 2024-07-24 |
0.3148 USDT |
338,164.6000 |
0.3168 USDT |
0.3041 USDT |
0.3058 USDT |
0.3048 USDT |
| 2024-07-23 |
0.3234 USDT |
444,343.0000 |
0.3205 USDT |
0.3072 USDT |
0.3123 USDT |
0.3119 USDT |
| 2024-07-22 |
0.3402 USDT |
413,915.8000 |
0.3384 USDT |
0.3189 USDT |
0.3265 USDT |
0.3216 USDT |
| 2024-07-21 |
0.3369 USDT |
732,528.8000 |
0.3359 USDT |
0.3166 USDT |
0.3310 USDT |
0.3304 USDT |
| 2024-07-20 |
0.3425 USDT |
390,639.7000 |
0.3407 USDT |
0.3399 USDT |
0.3448 USDT |
0.3469 USDT |
| 2024-07-19 |
0.3259 USDT |
786,935.7000 |
0.3224 USDT |
0.3216 USDT |
0.3288 USDT |
0.3360 USDT |
| 2024-07-18 |
0.3247 USDT |
255,696.1000 |
0.3149 USDT |
0.3108 USDT |
0.3163 USDT |
0.3164 USDT |
| 2024-07-17 |
0.3306 USDT |
437,365.1000 |
0.3306 USDT |
0.3167 USDT |
0.3250 USDT |
0.3272 USDT |
| 2024-07-16 |
0.3215 USDT |
833,186.5000 |
0.3305 USDT |
0.3264 USDT |
0.3340 USDT |
0.3312 USDT |
| 2024-07-15 |
0.2986 USDT |
679,710.1000 |
0.3015 USDT |
0.2972 USDT |
0.3037 USDT |
0.3139 USDT |
| 2024-07-14 |
0.2819 USDT |
333,247.5000 |
0.2804 USDT |
0.2789 USDT |
0.2808 USDT |
0.2887 USDT |
| 2024-07-13 |
0.2778 USDT |
270,061.4000 |
0.2752 USDT |
0.2696 USDT |
0.2737 USDT |
0.2796 USDT |
| 2024-07-12 |
0.2752 USDT |
452,211.0000 |
0.2800 USDT |
0.2738 USDT |
0.2757 USDT |
0.2750 USDT |
| 2024-07-11 |
0.2874 USDT |
238,673.2000 |
0.2852 USDT |
0.2734 USDT |
0.2758 USDT |
0.2754 USDT |
| 2024-07-10 |
0.2924 USDT |
153,810.6000 |
0.2894 USDT |
0.2867 USDT |
0.2888 USDT |
0.2877 USDT |
| 2024-07-09 |
0.2885 USDT |
62,337.6000 |
0.2909 USDT |
0.2869 USDT |
0.2916 USDT |
0.2918 USDT |
| 2024-07-08 |
0.2798 USDT |
698,076.2000 |
0.2907 USDT |
0.2777 USDT |
0.2839 USDT |
0.2835 USDT |
| 2024-07-07 |
0.2824 USDT |
350,257.1000 |
0.2825 USDT |
0.2709 USDT |
0.2721 USDT |
0.2718 USDT |
| 2024-07-06 |
0.2686 USDT |
1,492,748.9000 |
0.2675 USDT |
0.2668 USDT |
0.2747 USDT |
0.2914 USDT |
| 2024-07-05 |
0.2509 USDT |
424,989.7000 |
0.2572 USDT |
0.2512 USDT |
0.2549 USDT |
0.2538 USDT |
| 2024-07-04 |
0.3059 USDT |
1,098,826.4000 |
0.2976 USDT |
0.2713 USDT |
0.2808 USDT |
0.2722 USDT |
| 2024-07-03 |
0.3557 USDT |
880,436.2000 |
0.3496 USDT |
0.3301 USDT |
0.3339 USDT |
0.3318 USDT |
| 2024-07-02 |
0.3722 USDT |
1,113,685.9000 |
0.3637 USDT |
0.3576 USDT |
0.3634 USDT |
0.3693 USDT |
| 2024-07-01 |
0.3666 USDT |
1,103,234.0000 |
0.3620 USDT |
0.3616 USDT |
0.3685 USDT |
0.3811 USDT |
| 2024-06-30 |
0.3487 USDT |
762,158.7000 |
0.3545 USDT |
0.3478 USDT |
0.3557 USDT |
0.3666 USDT |
| 2024-06-29 |
0.3454 USDT |
597,496.6000 |
0.3481 USDT |
0.3419 USDT |
0.3438 USDT |
0.3419 USDT |
| 2024-06-28 |
0.3472 USDT |
889,054.4000 |
0.3446 USDT |
0.3350 USDT |
0.3388 USDT |
0.3367 USDT |
| 2024-06-27 |
0.3355 USDT |
1,169,844.1000 |
0.3323 USDT |
0.3318 USDT |
0.3420 USDT |
0.3477 USDT |
| 2024-06-26 |
0.3454 USDT |
919,987.1000 |
0.3434 USDT |
0.3316 USDT |
0.3371 USDT |
0.3374 USDT |
| 2024-06-25 |
0.3534 USDT |
535,972.3000 |
0.3604 USDT |
0.3533 USDT |
0.3573 USDT |
0.3545 USDT |
| 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 |