Identifier on DigiFinex: wld_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
7.8002 USDT |
38,959.4000 |
7.8260 USDT |
7.3670 USDT |
7.5070 USDT |
7.5520 USDT |
| 2024-03-31 |
8.2015 USDT |
17,326.6000 |
8.2080 USDT |
8.1420 USDT |
8.2170 USDT |
8.1600 USDT |
| 2024-03-30 |
8.2802 USDT |
16,936.7000 |
8.2390 USDT |
8.0900 USDT |
8.1730 USDT |
8.1420 USDT |
| 2024-03-29 |
8.3843 USDT |
41,852.9000 |
8.1160 USDT |
8.1150 USDT |
8.3070 USDT |
8.3200 USDT |
| 2024-03-28 |
8.4381 USDT |
19,269.3000 |
8.4690 USDT |
8.3970 USDT |
8.4640 USDT |
8.4460 USDT |
| 2024-03-27 |
8.8051 USDT |
21,011.5000 |
8.5330 USDT |
8.3770 USDT |
8.4940 USDT |
8.5120 USDT |
| 2024-03-26 |
9.0021 USDT |
16,946.2000 |
8.6590 USDT |
8.6020 USDT |
8.7220 USDT |
8.7570 USDT |
| 2024-03-25 |
8.5732 USDT |
43,164.9000 |
8.5120 USDT |
8.4450 USDT |
8.7090 USDT |
8.8330 USDT |
| 2024-03-24 |
8.3113 USDT |
17,842.0000 |
8.1870 USDT |
8.1790 USDT |
8.2940 USDT |
8.4970 USDT |
| 2024-03-23 |
8.5666 USDT |
12,400.5000 |
8.7340 USDT |
8.5390 USDT |
8.6320 USDT |
8.5550 USDT |
| 2024-03-22 |
7.9939 USDT |
27,631.5000 |
8.1410 USDT |
7.7130 USDT |
7.9530 USDT |
7.7890 USDT |
| 2024-03-21 |
8.2129 USDT |
29,165.1000 |
8.1900 USDT |
7.8180 USDT |
8.0890 USDT |
8.0750 USDT |
| 2024-03-20 |
7.7457 USDT |
44,816.3000 |
7.8170 USDT |
7.3920 USDT |
7.7480 USDT |
8.2710 USDT |
| 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 |