Identifier on DigiFinex: wld_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
8.0152 USDT |
37,061.8000 |
8.1070 USDT |
7.7680 USDT |
7.9000 USDT |
7.7890 USDT |
| 2024-03-18 |
9.1585 USDT |
15,892.3000 |
8.6800 USDT |
8.6030 USDT |
8.7750 USDT |
8.7430 USDT |
| 2024-03-17 |
9.1947 USDT |
31,430.6000 |
9.7390 USDT |
9.4400 USDT |
9.5480 USDT |
9.7790 USDT |
| 2024-03-16 |
9.1469 USDT |
39,960.4000 |
8.8610 USDT |
8.2370 USDT |
8.5620 USDT |
8.4990 USDT |
| 2024-03-15 |
9.7221 USDT |
40,945.0000 |
9.4790 USDT |
9.1470 USDT |
9.4370 USDT |
9.6950 USDT |
| 2024-03-14 |
9.8101 USDT |
91,065.8000 |
9.4950 USDT |
9.4080 USDT |
9.9920 USDT |
10.5220 USDT |
| 2024-03-13 |
9.8221 USDT |
33,773.8000 |
9.5770 USDT |
9.3510 USDT |
9.4890 USDT |
9.4320 USDT |
| 2024-03-12 |
9.9654 USDT |
51,625.6000 |
9.9420 USDT |
9.0530 USDT |
9.7840 USDT |
9.9920 USDT |
| 2024-03-11 |
9.7873 USDT |
20,334.1000 |
9.6220 USDT |
9.5540 USDT |
9.6750 USDT |
9.9100 USDT |
| 2024-03-10 |
10.3672 USDT |
53,687.3000 |
9.5390 USDT |
9.2430 USDT |
9.5530 USDT |
9.5190 USDT |
| 2024-03-09 |
10.0238 USDT |
85,819.4000 |
10.4640 USDT |
10.3630 USDT |
10.5720 USDT |
11.6900 USDT |
| 2024-03-08 |
7.3659 USDT |
86,676.2000 |
7.1840 USDT |
7.1480 USDT |
7.5360 USDT |
7.6470 USDT |
| 2024-03-07 |
7.3978 USDT |
57,891.5000 |
7.2180 USDT |
7.0160 USDT |
7.1670 USDT |
7.1150 USDT |
| 2024-03-06 |
6.6958 USDT |
62,759.3000 |
6.7480 USDT |
6.6770 USDT |
7.0390 USDT |
7.0070 USDT |
| 2024-03-05 |
7.0307 USDT |
103,514.2000 |
7.0310 USDT |
5.6250 USDT |
6.4150 USDT |
6.4510 USDT |
| 2024-03-04 |
7.9234 USDT |
57,916.1000 |
7.8170 USDT |
7.3480 USDT |
7.4720 USDT |
7.4370 USDT |
| 2024-03-03 |
7.9420 USDT |
29,819.7000 |
7.8900 USDT |
7.7180 USDT |
7.7910 USDT |
7.8180 USDT |
| 2024-03-02 |
7.7697 USDT |
54,299.6000 |
7.5960 USDT |
7.5230 USDT |
7.6420 USDT |
7.6450 USDT |
| 2024-03-01 |
7.8696 USDT |
42,475.2000 |
7.8510 USDT |
7.7950 USDT |
7.9240 USDT |
7.8500 USDT |
| 2024-02-29 |
7.8065 USDT |
41,966.4000 |
7.6760 USDT |
7.4080 USDT |
7.6210 USDT |
7.5740 USDT |
| 2024-02-28 |
7.6903 USDT |
181,441.5000 |
7.6290 USDT |
7.1050 USDT |
7.9290 USDT |
7.7860 USDT |
| 2024-02-27 |
7.7094 USDT |
44,249.9000 |
7.3260 USDT |
7.0310 USDT |
7.2520 USDT |
7.1490 USDT |
| 2024-02-26 |
8.4235 USDT |
57,873.4000 |
8.3750 USDT |
7.8720 USDT |
8.1090 USDT |
8.0550 USDT |
| 2024-02-25 |
8.9234 USDT |
35,557.5000 |
8.9000 USDT |
8.4160 USDT |
8.6220 USDT |
8.5770 USDT |
| 2024-02-24 |
8.0617 USDT |
28,100.6000 |
8.2460 USDT |
8.1040 USDT |
8.1600 USDT |
8.1200 USDT |
| 2024-02-23 |
8.3466 USDT |
24,964.1000 |
8.3540 USDT |
8.0980 USDT |
8.1920 USDT |
8.1220 USDT |
| 2024-02-22 |
7.9419 USDT |
59,112.5000 |
8.8370 USDT |
8.3780 USDT |
8.6680 USDT |
8.7160 USDT |
| 2024-02-21 |
6.5985 USDT |
66,113.9000 |
6.2840 USDT |
6.0840 USDT |
6.2280 USDT |
6.7250 USDT |
| 2024-02-20 |
6.8904 USDT |
40,533.3000 |
6.3840 USDT |
6.3070 USDT |
6.4740 USDT |
6.6300 USDT |
| 2024-02-19 |
7.2345 USDT |
70,083.4000 |
7.3700 USDT |
7.2590 USDT |
7.4340 USDT |
7.6630 USDT |
| 2024-02-18 |
5.5026 USDT |
107,389.3000 |
5.4960 USDT |
5.4500 USDT |
5.8760 USDT |
5.8450 USDT |
| 2024-02-17 |
4.5963 USDT |
25,073.7000 |
4.8010 USDT |
4.6240 USDT |
4.6880 USDT |
4.6860 USDT |
| 2024-02-16 |
4.1139 USDT |
42,326.9000 |
4.4300 USDT |
4.1530 USDT |
4.3130 USDT |
4.3520 USDT |
| 2024-02-15 |
3.1817 USDT |
25,668.0000 |
3.0940 USDT |
3.0930 USDT |
3.1200 USDT |
3.2560 USDT |
| 2024-02-14 |
2.9729 USDT |
28,088.2000 |
3.0280 USDT |
3.0160 USDT |
3.0530 USDT |
3.1610 USDT |
| 2024-02-13 |
2.7451 USDT |
44,596.9000 |
2.8840 USDT |
2.6620 USDT |
2.6930 USDT |
2.6770 USDT |
| 2024-02-12 |
2.5713 USDT |
9,454.4000 |
2.6180 USDT |
2.5850 USDT |
2.6280 USDT |
2.6110 USDT |
| 2024-02-11 |
2.5240 USDT |
4,302.5000 |
2.5160 USDT |
2.4560 USDT |
2.4650 USDT |
2.4620 USDT |
| 2024-02-10 |
2.5224 USDT |
5,577.9000 |
2.5220 USDT |
2.4970 USDT |
2.5240 USDT |
2.5110 USDT |
| 2024-02-09 |
2.4452 USDT |
12,544.9000 |
2.4670 USDT |
2.4420 USDT |
2.4700 USDT |
2.4860 USDT |
| 2024-02-08 |
2.3752 USDT |
12,591.3000 |
2.3830 USDT |
2.3560 USDT |
2.4030 USDT |
2.4060 USDT |
| 2024-02-07 |
2.2804 USDT |
10,674.9000 |
2.2830 USDT |
2.2790 USDT |
2.2990 USDT |
2.3470 USDT |
| 2024-02-06 |
2.2203 USDT |
11,855.8000 |
2.2110 USDT |
2.1790 USDT |
2.2160 USDT |
2.2250 USDT |
| 2024-02-05 |
2.2056 USDT |
6,172.5000 |
2.1890 USDT |
2.1660 USDT |
2.2000 USDT |
2.2100 USDT |
| 2024-02-04 |
2.2604 USDT |
7,435.0000 |
2.2460 USDT |
2.2020 USDT |
2.2280 USDT |
2.2240 USDT |
| 2024-02-03 |
2.3430 USDT |
4,829.2000 |
2.3140 USDT |
2.3090 USDT |
2.3290 USDT |
2.3290 USDT |
| 2024-02-02 |
2.3149 USDT |
13,689.4000 |
2.2920 USDT |
2.2840 USDT |
2.3450 USDT |
2.3300 USDT |
| 2024-02-01 |
2.2714 USDT |
6,878.9000 |
2.2600 USDT |
2.2540 USDT |
2.2770 USDT |
2.2660 USDT |
| 2024-01-31 |
2.4068 USDT |
16,994.7000 |
2.3380 USDT |
2.3110 USDT |
2.3260 USDT |
2.3250 USDT |
| 2024-01-30 |
2.5940 USDT |
26,762.3000 |
2.5330 USDT |
2.5220 USDT |
2.5680 USDT |
2.5580 USDT |