Identifier on DigiFinex: a_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
0.6035 USDT |
370,155.6000 |
0.5582 USDT |
0.5509 USDT |
0.5702 USDT |
0.5888 USDT |
| 2025-07-23 |
0.6110 USDT |
910,061.8000 |
0.6382 USDT |
0.5745 USDT |
0.5995 USDT |
0.5990 USDT |
| 2025-07-22 |
0.5932 USDT |
98,810.9000 |
0.5932 USDT |
0.5889 USDT |
0.5954 USDT |
0.5944 USDT |
| 2025-07-21 |
0.6259 USDT |
508,784.0000 |
0.6347 USDT |
0.5963 USDT |
0.6078 USDT |
0.5987 USDT |
| 2025-07-20 |
0.6142 USDT |
459,591.0000 |
0.6162 USDT |
0.6124 USDT |
0.6205 USDT |
0.6354 USDT |
| 2025-07-19 |
0.5942 USDT |
794,556.1000 |
0.5777 USDT |
0.5757 USDT |
0.5821 USDT |
0.6021 USDT |
| 2025-07-18 |
0.5868 USDT |
72,778.4000 |
0.5687 USDT |
0.5677 USDT |
0.5915 USDT |
0.5859 USDT |
| 2025-07-17 |
0.5590 USDT |
28,394.6000 |
0.5574 USDT |
0.5560 USDT |
0.5637 USDT |
0.5629 USDT |
| 2025-07-16 |
0.5563 USDT |
35,775.0000 |
0.5639 USDT |
0.5596 USDT |
0.5645 USDT |
0.5617 USDT |
| 2025-07-15 |
0.5404 USDT |
824,598.9000 |
0.5434 USDT |
0.5323 USDT |
0.5394 USDT |
0.5513 USDT |
| 2025-07-14 |
0.5579 USDT |
0.0000 |
0.5456 USDT |
0.5456 USDT |
0.5456 USDT |
0.5456 USDT |
| 2025-07-13 |
0.5395 USDT |
3,441.5000 |
0.5502 USDT |
0.5497 USDT |
0.5510 USDT |
0.5502 USDT |
| 2025-07-12 |
0.5355 USDT |
671,700.0000 |
0.5380 USDT |
0.5143 USDT |
0.5252 USDT |
0.5270 USDT |
| 2025-07-11 |
0.5451 USDT |
743,423.2000 |
0.5416 USDT |
0.5415 USDT |
0.5469 USDT |
0.5584 USDT |
| 2025-07-10 |
0.5197 USDT |
27,042.9000 |
0.5225 USDT |
0.5201 USDT |
0.5227 USDT |
0.5221 USDT |
| 2025-07-09 |
0.5067 USDT |
1,118,988.8000 |
0.5066 USDT |
0.5031 USDT |
0.5076 USDT |
0.5246 USDT |
| 2025-07-08 |
0.4979 USDT |
25,055.4000 |
0.5035 USDT |
0.5034 USDT |
0.5064 USDT |
0.5040 USDT |
| 2025-07-07 |
0.5044 USDT |
1,169,187.7000 |
0.4780 USDT |
0.4778 USDT |
0.5587 USDT |
0.4852 USDT |
| 2025-07-06 |
0.4775 USDT |
142,602.9000 |
0.4761 USDT |
0.4754 USDT |
0.4777 USDT |
0.4835 USDT |
| 2025-07-05 |
0.4782 USDT |
14,127.1000 |
0.4774 USDT |
0.4774 USDT |
0.4792 USDT |
0.4787 USDT |
| 2025-07-04 |
0.4854 USDT |
6,063.4000 |
0.4786 USDT |
0.4784 USDT |
0.4800 USDT |
0.4800 USDT |
| 2025-07-03 |
0.5008 USDT |
270,294.4000 |
0.5052 USDT |
0.4935 USDT |
0.4977 USDT |
0.4965 USDT |
| 2025-07-02 |
0.4865 USDT |
412,620.2000 |
0.4836 USDT |
0.4772 USDT |
0.4827 USDT |
0.5008 USDT |
| 2025-07-01 |
0.4903 USDT |
296,079.5000 |
0.4906 USDT |
0.4827 USDT |
0.4843 USDT |
0.4831 USDT |
| 2025-06-30 |
0.5005 USDT |
6,062.8000 |
0.4947 USDT |
0.4906 USDT |
0.4955 USDT |
0.4913 USDT |
| 2025-06-29 |
0.4981 USDT |
5,398.2000 |
0.4973 USDT |
0.4969 USDT |
0.4985 USDT |
0.4982 USDT |
| 2025-06-28 |
0.4937 USDT |
3,542.1000 |
0.4990 USDT |
0.4979 USDT |
0.4997 USDT |
0.4989 USDT |
| 2025-06-27 |
0.4923 USDT |
3,737.5000 |
0.4881 USDT |
0.4872 USDT |
0.4891 USDT |
0.4876 USDT |
| 2025-06-26 |
0.5002 USDT |
382,373.1000 |
0.4965 USDT |
0.4889 USDT |
0.4934 USDT |
0.4929 USDT |
| 2025-06-25 |
0.5114 USDT |
15,156.9000 |
0.5078 USDT |
0.5036 USDT |
0.5084 USDT |
0.5038 USDT |
| 2025-06-24 |
0.5057 USDT |
191,113.7000 |
0.5114 USDT |
0.4998 USDT |
0.5115 USDT |
0.5025 USDT |
| 2025-06-23 |
0.4758 USDT |
358,839.5000 |
0.4798 USDT |
0.4702 USDT |
0.4807 USDT |
0.4756 USDT |
| 2025-06-22 |
0.4683 USDT |
857,412.4000 |
0.4684 USDT |
0.4534 USDT |
0.4638 USDT |
0.4634 USDT |
| 2025-06-21 |
0.4989 USDT |
281,696.0000 |
0.5068 USDT |
0.4869 USDT |
0.4899 USDT |
0.4898 USDT |
| 2025-06-20 |
0.5098 USDT |
23,572.1000 |
0.5174 USDT |
0.5158 USDT |
0.5196 USDT |
0.5186 USDT |
| 2025-06-19 |
0.5088 USDT |
146,005.0000 |
0.5087 USDT |
0.5032 USDT |
0.5067 USDT |
0.5032 USDT |
| 2025-06-18 |
0.5056 USDT |
11,111.9000 |
0.5060 USDT |
0.5050 USDT |
0.5078 USDT |
0.5052 USDT |
| 2025-06-17 |
0.5333 USDT |
35,307.6000 |
0.5217 USDT |
0.5173 USDT |
0.5222 USDT |
0.5173 USDT |
| 2025-06-16 |
0.5326 USDT |
70,061.2000 |
0.5411 USDT |
0.5398 USDT |
0.5475 USDT |
0.5429 USDT |
| 2025-06-15 |
0.5276 USDT |
278,301.5000 |
0.5287 USDT |
0.5154 USDT |
0.5204 USDT |
0.5276 USDT |
| 2025-06-14 |
0.5306 USDT |
4,506.5000 |
0.5219 USDT |
0.5210 USDT |
0.5250 USDT |
0.5250 USDT |
| 2025-06-13 |
0.5576 USDT |
43,569.7000 |
0.5219 USDT |
0.5167 USDT |
0.5222 USDT |
0.5194 USDT |
| 2025-06-12 |
0.6040 USDT |
50.3000 |
0.5781 USDT |
0.5781 USDT |
0.5781 USDT |
0.5781 USDT |
| 2025-06-11 |
0.6552 USDT |
1,162,988.3000 |
0.6404 USDT |
0.6254 USDT |
0.6384 USDT |
0.6516 USDT |
| 2025-06-10 |
0.5856 USDT |
120,118.5000 |
0.5830 USDT |
0.5771 USDT |
0.5837 USDT |
0.5805 USDT |
| 2025-06-09 |
0.5767 USDT |
764,460.9000 |
0.5757 USDT |
0.5608 USDT |
0.5663 USDT |
0.5784 USDT |
| 2025-06-08 |
0.5825 USDT |
480,842.5000 |
0.5800 USDT |
0.5681 USDT |
0.5777 USDT |
0.5888 USDT |
| 2025-06-07 |
0.5909 USDT |
19,792.8000 |
0.5889 USDT |
0.5879 USDT |
0.5912 USDT |
0.5881 USDT |
| 2025-06-06 |
0.5825 USDT |
10,941.3000 |
0.5824 USDT |
0.5796 USDT |
0.5830 USDT |
0.5803 USDT |
| 2025-06-05 |
0.5977 USDT |
1,136,791.3000 |
0.5000 USDT |
0.5000 USDT |
0.5752 USDT |
0.5786 USDT |