Identifier on DigiFinex: 0g_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.9231 USDT |
2,906.2142 0G |
0.9420 USDT |
0.9270 USDT |
0.9420 USDT |
0.9330 USDT |
| 2025-12-13 |
0.9053 USDT |
803.8948 0G |
0.9120 USDT |
0.9080 USDT |
0.9120 USDT |
0.9080 USDT |
| 2025-12-12 |
0.9335 USDT |
2,563.5137 0G |
0.9160 USDT |
0.9160 USDT |
0.9310 USDT |
0.9310 USDT |
| 2025-12-11 |
0.9779 USDT |
4,138.1972 0G |
0.9440 USDT |
0.9320 USDT |
0.9460 USDT |
0.9340 USDT |
| 2025-12-10 |
1.0184 USDT |
213.1674 0G |
1.0080 USDT |
1.0070 USDT |
1.0090 USDT |
1.0090 USDT |
| 2025-12-09 |
0.9898 USDT |
1,255.2379 0G |
0.9740 USDT |
0.9720 USDT |
0.9810 USDT |
0.9770 USDT |
| 2025-12-08 |
1.0007 USDT |
29,040.7828 0G |
0.9960 USDT |
0.9880 USDT |
0.9960 USDT |
0.9930 USDT |
| 2025-12-07 |
1.0123 USDT |
1,987.5605 0G |
1.0010 USDT |
0.9990 USDT |
1.0100 USDT |
1.0100 USDT |
| 2025-12-06 |
1.0535 USDT |
1,265.5379 0G |
1.0230 USDT |
1.0200 USDT |
1.0270 USDT |
1.0270 USDT |
| 2025-12-05 |
1.1482 USDT |
4,623.2468 0G |
1.1050 USDT |
1.0970 USDT |
1.1100 USDT |
1.1100 USDT |
| 2025-12-04 |
1.1971 USDT |
426.0753 0G |
1.1740 USDT |
1.1690 USDT |
1.1740 USDT |
1.1720 USDT |
| 2025-12-03 |
1.1938 USDT |
56,776.3428 0G |
1.1920 USDT |
1.1660 USDT |
1.1810 USDT |
1.2050 USDT |
| 2025-12-02 |
1.1572 USDT |
3,339.6966 0G |
1.1770 USDT |
1.1740 USDT |
1.1940 USDT |
1.1750 USDT |
| 2025-12-01 |
1.1152 USDT |
2,152.6482 0G |
1.1430 USDT |
1.1350 USDT |
1.1480 USDT |
1.1420 USDT |
| 2025-11-30 |
1.1891 USDT |
473.6203 0G |
1.1760 USDT |
1.1680 USDT |
1.1760 USDT |
1.1680 USDT |
| 2025-11-29 |
1.2254 USDT |
20,281.4473 0G |
1.2490 USDT |
1.2050 USDT |
1.2190 USDT |
1.2130 USDT |
| 2025-11-28 |
1.2220 USDT |
504.8143 0G |
1.1930 USDT |
1.1860 USDT |
1.1960 USDT |
1.1940 USDT |
| 2025-11-27 |
1.1948 USDT |
325.0831 0G |
1.1920 USDT |
1.1880 USDT |
1.1920 USDT |
1.1910 USDT |
| 2025-11-26 |
1.1986 USDT |
409.0168 0G |
1.2100 USDT |
1.2050 USDT |
1.2100 USDT |
1.2060 USDT |
| 2025-11-25 |
1.2215 USDT |
10,770.3468 0G |
1.1900 USDT |
1.1740 USDT |
1.1910 USDT |
1.1930 USDT |
| 2025-11-24 |
1.2802 USDT |
49,136.3926 0G |
1.2470 USDT |
1.2090 USDT |
1.2260 USDT |
1.2100 USDT |
| 2025-11-23 |
1.3619 USDT |
433,343.9300 0G |
1.2650 USDT |
1.2180 USDT |
1.2770 USDT |
1.2750 USDT |
| 2025-11-22 |
1.2562 USDT |
8,427.8404 0G |
1.2720 USDT |
1.2460 USDT |
1.2750 USDT |
1.2490 USDT |
| 2025-11-21 |
1.1716 USDT |
187,711.4859 0G |
1.1040 USDT |
1.0930 USDT |
1.1130 USDT |
1.2210 USDT |
| 2025-11-20 |
1.1360 USDT |
1,467.8188 0G |
1.1410 USDT |
1.1360 USDT |
1.1490 USDT |
1.1400 USDT |
| 2025-11-19 |
1.1906 USDT |
80,210.1145 0G |
1.2210 USDT |
1.1030 USDT |
1.1210 USDT |
1.1050 USDT |
| 2025-11-18 |
1.1821 USDT |
935.7357 0G |
1.2060 USDT |
1.1980 USDT |
1.2090 USDT |
1.2000 USDT |
| 2025-11-17 |
1.2290 USDT |
357.0104 0G |
1.1950 USDT |
1.1910 USDT |
1.1980 USDT |
1.1910 USDT |
| 2025-11-16 |
1.3476 USDT |
258,584.1412 0G |
1.3600 USDT |
1.2310 USDT |
1.2430 USDT |
1.2410 USDT |
| 2025-11-15 |
1.2669 USDT |
1,352.2313 0G |
1.2860 USDT |
1.2860 USDT |
1.3050 USDT |
1.3040 USDT |
| 2025-11-14 |
1.2962 USDT |
65,133.2403 0G |
1.3080 USDT |
1.2130 USDT |
1.2500 USDT |
1.2390 USDT |
| 2025-11-13 |
1.3437 USDT |
5,442.0943 0G |
1.3050 USDT |
1.2570 USDT |
1.3070 USDT |
1.2670 USDT |
| 2025-11-12 |
1.4022 USDT |
186,727.8763 0G |
1.3250 USDT |
1.3250 USDT |
1.3870 USDT |
1.3870 USDT |
| 2025-11-11 |
1.4018 USDT |
97,994.2388 0G |
1.3680 USDT |
1.3130 USDT |
1.3450 USDT |
1.3340 USDT |
| 2025-11-10 |
1.6717 USDT |
1,145.9184 0G |
1.5090 USDT |
1.5060 USDT |
1.5160 USDT |
1.5150 USDT |
| 2025-11-09 |
1.6266 USDT |
11,995.1466 0G |
1.6300 USDT |
1.6210 USDT |
1.6830 USDT |
1.6360 USDT |
| 2025-11-08 |
1.5440 USDT |
13,824.2143 0G |
1.5350 USDT |
1.4410 USDT |
1.5350 USDT |
1.4490 USDT |
| 2025-11-07 |
1.0175 USDT |
2,676.9170 0G |
1.0050 USDT |
1.0000 USDT |
1.0080 USDT |
1.0080 USDT |
| 2025-11-06 |
1.0473 USDT |
128,968.1391 0G |
1.0690 USDT |
0.9920 USDT |
1.0130 USDT |
0.9990 USDT |
| 2025-11-05 |
1.1548 USDT |
3,428.3405 0G |
1.1040 USDT |
1.0950 USDT |
1.1130 USDT |
1.0950 USDT |
| 2025-11-04 |
1.2758 USDT |
22,800.6471 0G |
1.1740 USDT |
1.1320 USDT |
1.1590 USDT |
1.1390 USDT |
| 2025-11-03 |
1.3001 USDT |
747,755.6597 0G |
1.1240 USDT |
1.0320 USDT |
1.0620 USDT |
1.3580 USDT |
| 2025-11-02 |
1.0746 USDT |
6,933.9474 0G |
1.0190 USDT |
1.0040 USDT |
1.0190 USDT |
1.0040 USDT |
| 2025-11-01 |
1.1064 USDT |
2,504.9344 0G |
1.0850 USDT |
1.0830 USDT |
1.0970 USDT |
1.0970 USDT |
| 2025-10-31 |
1.1888 USDT |
474.4767 0G |
1.1620 USDT |
1.1570 USDT |
1.1620 USDT |
1.1600 USDT |
| 2025-10-30 |
1.4008 USDT |
117,663.2570 0G |
1.4590 USDT |
1.2250 USDT |
1.2330 USDT |
1.2300 USDT |
| 2025-10-29 |
1.5873 USDT |
504.4943 0G |
1.5210 USDT |
1.5190 USDT |
1.5270 USDT |
1.5240 USDT |
| 2025-10-28 |
1.6191 USDT |
2,324.4586 0G |
1.5730 USDT |
1.5620 USDT |
1.5740 USDT |
1.5680 USDT |
| 2025-10-27 |
1.7625 USDT |
42,830.8789 0G |
1.7620 USDT |
1.6680 USDT |
1.6980 USDT |
1.6780 USDT |
| 2025-10-26 |
1.7589 USDT |
2,171.7277 0G |
1.7800 USDT |
1.7470 USDT |
1.7830 USDT |
1.7520 USDT |