Identifier on DigiFinex: a_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2938 USDT |
1,157.7000 |
0.2974 USDT |
0.2974 USDT |
0.2979 USDT |
0.2977 USDT |
| 2025-10-25 |
0.2931 USDT |
199,080.2000 |
0.2935 USDT |
0.2904 USDT |
0.2919 USDT |
0.2943 USDT |
| 2025-10-24 |
0.2898 USDT |
508,134.2000 |
0.2920 USDT |
0.2868 USDT |
0.2897 USDT |
0.2896 USDT |
| 2025-10-23 |
0.2800 USDT |
37,140.5000 |
0.2824 USDT |
0.2817 USDT |
0.2870 USDT |
0.2867 USDT |
| 2025-10-22 |
0.2883 USDT |
788,964.8000 |
0.2829 USDT |
0.2778 USDT |
0.2825 USDT |
0.2829 USDT |
| 2025-10-21 |
0.2928 USDT |
24,254.4000 |
0.2968 USDT |
0.2931 USDT |
0.2973 USDT |
0.2943 USDT |
| 2025-10-20 |
0.2902 USDT |
67,574.9000 |
0.2899 USDT |
0.2853 USDT |
0.2904 USDT |
0.2885 USDT |
| 2025-10-19 |
0.2855 USDT |
486,524.7000 |
0.2842 USDT |
0.2792 USDT |
0.2829 USDT |
0.2912 USDT |
| 2025-10-18 |
0.2822 USDT |
7,732.7000 |
0.2872 USDT |
0.2856 USDT |
0.2874 USDT |
0.2868 USDT |
| 2025-10-17 |
0.2799 USDT |
7,284.8000 |
0.2825 USDT |
0.2820 USDT |
0.2850 USDT |
0.2841 USDT |
| 2025-10-16 |
0.2983 USDT |
537,387.1000 |
0.3018 USDT |
0.2863 USDT |
0.2939 USDT |
0.2928 USDT |
| 2025-10-15 |
0.3078 USDT |
418,675.5000 |
0.3072 USDT |
0.2949 USDT |
0.3003 USDT |
0.2965 USDT |
| 2025-10-14 |
0.3118 USDT |
18,936.6000 |
0.3131 USDT |
0.3095 USDT |
0.3163 USDT |
0.3159 USDT |
| 2025-10-13 |
0.3132 USDT |
1,118,313.9000 |
0.3152 USDT |
0.3061 USDT |
0.3150 USDT |
0.3286 USDT |
| 2025-10-12 |
0.2885 USDT |
1,083,849.8000 |
0.2863 USDT |
0.2823 USDT |
0.2879 USDT |
0.3088 USDT |
| 2025-10-11 |
0.2680 USDT |
36,536.1000 |
0.2801 USDT |
0.2801 USDT |
0.2825 USDT |
0.2807 USDT |
| 2025-10-10 |
0.3851 USDT |
406,235.3000 |
0.3867 USDT |
0.3825 USDT |
0.3858 USDT |
0.3868 USDT |
| 2025-10-09 |
0.3935 USDT |
17,106.4000 |
0.3865 USDT |
0.3851 USDT |
0.3880 USDT |
0.3875 USDT |
| 2025-10-08 |
0.3973 USDT |
2,274.5000 |
0.4008 USDT |
0.3992 USDT |
0.4009 USDT |
0.4004 USDT |
| 2025-10-07 |
0.4114 USDT |
570,210.3000 |
0.4102 USDT |
0.4040 USDT |
0.4104 USDT |
0.4053 USDT |
| 2025-10-06 |
0.4071 USDT |
828,670.4000 |
0.4023 USDT |
0.4013 USDT |
0.4044 USDT |
0.4138 USDT |
| 2025-10-05 |
0.4064 USDT |
14,447.5000 |
0.4070 USDT |
0.4061 USDT |
0.4084 USDT |
0.4074 USDT |
| 2025-10-04 |
0.4109 USDT |
545,639.5000 |
0.4157 USDT |
0.4005 USDT |
0.4038 USDT |
0.4019 USDT |
| 2025-10-03 |
0.4137 USDT |
607,516.2000 |
0.4166 USDT |
0.4066 USDT |
0.4095 USDT |
0.4097 USDT |
| 2025-10-02 |
0.4160 USDT |
3,040.6000 |
0.4153 USDT |
0.4151 USDT |
0.4159 USDT |
0.4155 USDT |
| 2025-10-01 |
0.3975 USDT |
691,068.8000 |
0.3946 USDT |
0.3883 USDT |
0.3926 USDT |
0.4075 USDT |
| 2025-09-30 |
0.4008 USDT |
32,949.9000 |
0.3962 USDT |
0.3937 USDT |
0.3962 USDT |
0.3959 USDT |
| 2025-09-29 |
0.4050 USDT |
573,935.0000 |
0.4075 USDT |
0.3982 USDT |
0.4016 USDT |
0.4063 USDT |
| 2025-09-28 |
0.4026 USDT |
560.7000 |
0.4084 USDT |
0.4084 USDT |
0.4090 USDT |
0.4090 USDT |
| 2025-09-27 |
0.4057 USDT |
3,265.3000 |
0.4037 USDT |
0.4035 USDT |
0.4046 USDT |
0.4043 USDT |
| 2025-09-26 |
0.4018 USDT |
538,816.8000 |
0.3983 USDT |
0.3963 USDT |
0.3998 USDT |
0.3974 USDT |
| 2025-09-25 |
0.4078 USDT |
877,268.1000 |
0.4121 USDT |
0.3922 USDT |
0.4019 USDT |
0.4010 USDT |
| 2025-09-24 |
0.4227 USDT |
298,024.2000 |
0.4241 USDT |
0.4207 USDT |
0.4235 USDT |
0.4268 USDT |
| 2025-09-23 |
0.4250 USDT |
6,892.1000 |
0.4220 USDT |
0.4212 USDT |
0.4230 USDT |
0.4224 USDT |
| 2025-09-22 |
0.4368 USDT |
402,961.7000 |
0.4300 USDT |
0.4194 USDT |
0.4226 USDT |
0.4222 USDT |
| 2025-09-21 |
0.4690 USDT |
254,975.6000 |
0.4692 USDT |
0.4629 USDT |
0.4669 USDT |
0.4677 USDT |
| 2025-09-20 |
0.4705 USDT |
138,525.6000 |
0.4694 USDT |
0.4670 USDT |
0.4697 USDT |
0.4707 USDT |
| 2025-09-19 |
0.4821 USDT |
480,152.6000 |
0.4872 USDT |
0.4723 USDT |
0.4747 USDT |
0.4743 USDT |
| 2025-09-18 |
0.4782 USDT |
522,448.8000 |
0.4800 USDT |
0.4788 USDT |
0.4821 USDT |
0.4850 USDT |
| 2025-09-17 |
0.4728 USDT |
251,513.2000 |
0.4762 USDT |
0.4683 USDT |
0.4705 USDT |
0.4702 USDT |
| 2025-09-16 |
0.4695 USDT |
34,464.5000 |
0.4712 USDT |
0.4662 USDT |
0.4712 USDT |
0.4692 USDT |
| 2025-09-15 |
0.4767 USDT |
510,002.5000 |
0.4826 USDT |
0.4656 USDT |
0.4698 USDT |
0.4676 USDT |
| 2025-09-14 |
0.4949 USDT |
356,427.9000 |
0.4933 USDT |
0.4793 USDT |
0.4836 USDT |
0.4819 USDT |
| 2025-09-13 |
0.4916 USDT |
2,130.0000 |
0.4926 USDT |
0.4923 USDT |
0.4931 USDT |
0.4927 USDT |
| 2025-09-12 |
0.4819 USDT |
29,763.9000 |
0.4864 USDT |
0.4849 USDT |
0.4865 USDT |
0.4865 USDT |
| 2025-09-11 |
0.4674 USDT |
4,287.3000 |
0.4676 USDT |
0.4674 USDT |
0.4689 USDT |
0.4689 USDT |
| 2025-09-10 |
0.4678 USDT |
419,052.9000 |
0.4680 USDT |
0.4655 USDT |
0.4671 USDT |
0.4670 USDT |
| 2025-09-09 |
0.4718 USDT |
19,561.4000 |
0.4607 USDT |
0.4600 USDT |
0.4641 USDT |
0.4606 USDT |
| 2025-09-08 |
0.4706 USDT |
404,896.7000 |
0.4706 USDT |
0.4675 USDT |
0.4709 USDT |
0.4732 USDT |
| 2025-09-07 |
0.4672 USDT |
6,666.4000 |
0.4704 USDT |
0.4697 USDT |
0.4711 USDT |
0.4704 USDT |