Identifier on DigiFinex: a_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.4969 USDT |
639,498.5000 |
0.4919 USDT |
0.4902 USDT |
0.4935 USDT |
0.4973 USDT |
| 2025-08-26 |
0.4834 USDT |
15,201.1000 |
0.4875 USDT |
0.4835 USDT |
0.4875 USDT |
0.4839 USDT |
| 2025-08-25 |
0.5069 USDT |
40,553.1000 |
0.4949 USDT |
0.4935 USDT |
0.4995 USDT |
0.4971 USDT |
| 2025-08-24 |
0.5070 USDT |
498.9000 |
0.5112 USDT |
0.5106 USDT |
0.5114 USDT |
0.5114 USDT |
| 2025-08-23 |
0.5136 USDT |
17,998.9000 |
0.5154 USDT |
0.5139 USDT |
0.5164 USDT |
0.5147 USDT |
| 2025-08-22 |
0.4897 USDT |
6,648.0000 |
0.4812 USDT |
0.4804 USDT |
0.4826 USDT |
0.4811 USDT |
| 2025-08-21 |
0.4989 USDT |
368,967.8000 |
0.4993 USDT |
0.4869 USDT |
0.4921 USDT |
0.4890 USDT |
| 2025-08-20 |
0.4911 USDT |
385,398.3000 |
0.4906 USDT |
0.4826 USDT |
0.4940 USDT |
0.5016 USDT |
| 2025-08-19 |
0.4939 USDT |
337,444.7000 |
0.4920 USDT |
0.4853 USDT |
0.4911 USDT |
0.4904 USDT |
| 2025-08-18 |
0.4985 USDT |
4,938.0000 |
0.4996 USDT |
0.4986 USDT |
0.5006 USDT |
0.4995 USDT |
| 2025-08-17 |
0.5141 USDT |
12,370.4000 |
0.5174 USDT |
0.5146 USDT |
0.5181 USDT |
0.5165 USDT |
| 2025-08-16 |
0.5084 USDT |
3,490.7000 |
0.5106 USDT |
0.5093 USDT |
0.5108 USDT |
0.5107 USDT |
| 2025-08-15 |
0.5083 USDT |
8,275.3000 |
0.5024 USDT |
0.4982 USDT |
0.5032 USDT |
0.5018 USDT |
| 2025-08-14 |
0.5476 USDT |
877,796.0000 |
0.5538 USDT |
0.5080 USDT |
0.5161 USDT |
0.5160 USDT |
| 2025-08-13 |
0.5692 USDT |
1,242,276.0000 |
0.5509 USDT |
0.5456 USDT |
0.5522 USDT |
0.5811 USDT |
| 2025-08-12 |
0.5399 USDT |
29,064.0000 |
0.5413 USDT |
0.5409 USDT |
0.5448 USDT |
0.5416 USDT |
| 2025-08-11 |
0.5416 USDT |
898,634.8000 |
0.5355 USDT |
0.5194 USDT |
0.5266 USDT |
0.5295 USDT |
| 2025-08-10 |
0.5385 USDT |
70,554.6000 |
0.5356 USDT |
0.5311 USDT |
0.5362 USDT |
0.5356 USDT |
| 2025-08-09 |
0.5387 USDT |
10,618.7000 |
0.5453 USDT |
0.5434 USDT |
0.5458 USDT |
0.5439 USDT |
| 2025-08-08 |
0.5288 USDT |
253,802.0000 |
0.5235 USDT |
0.5202 USDT |
0.5253 USDT |
0.5308 USDT |
| 2025-08-07 |
0.5171 USDT |
128,084.3000 |
0.5179 USDT |
0.5158 USDT |
0.5181 USDT |
0.5297 USDT |
| 2025-08-06 |
0.5014 USDT |
80,923.7000 |
0.5095 USDT |
0.5060 USDT |
0.5089 USDT |
0.5087 USDT |
| 2025-08-05 |
0.5086 USDT |
309,582.7000 |
0.5074 USDT |
0.4943 USDT |
0.5014 USDT |
0.5011 USDT |
| 2025-08-04 |
0.5023 USDT |
161,491.6000 |
0.5048 USDT |
0.5031 USDT |
0.5055 USDT |
0.5052 USDT |
| 2025-08-03 |
0.4925 USDT |
36,680.1000 |
0.4969 USDT |
0.4947 USDT |
0.4962 USDT |
0.4964 USDT |
| 2025-08-02 |
0.4916 USDT |
308,647.2000 |
0.4887 USDT |
0.4769 USDT |
0.4851 USDT |
0.4876 USDT |
| 2025-08-01 |
0.5054 USDT |
163,072.6000 |
0.5045 USDT |
0.4971 USDT |
0.5055 USDT |
0.5001 USDT |
| 2025-07-31 |
0.5329 USDT |
135,485.8000 |
0.5290 USDT |
0.5197 USDT |
0.5235 USDT |
0.5201 USDT |
| 2025-07-30 |
0.5328 USDT |
302,675.3000 |
0.5390 USDT |
0.5096 USDT |
0.5333 USDT |
0.5343 USDT |
| 2025-07-29 |
0.5448 USDT |
105,487.2000 |
0.5385 USDT |
0.5338 USDT |
0.5405 USDT |
0.5383 USDT |
| 2025-07-28 |
0.5737 USDT |
180,224.5000 |
0.5617 USDT |
0.5517 USDT |
0.5567 USDT |
0.5526 USDT |
| 2025-07-27 |
0.5776 USDT |
87,293.6000 |
0.5773 USDT |
0.5771 USDT |
0.5806 USDT |
0.5798 USDT |
| 2025-07-26 |
0.5742 USDT |
74,368.5000 |
0.5738 USDT |
0.5691 USDT |
0.5726 USDT |
0.5735 USDT |
| 2025-07-25 |
0.5641 USDT |
141,504.3000 |
0.5579 USDT |
0.5550 USDT |
0.5656 USDT |
0.5722 USDT |
| 2025-07-24 |
0.5823 USDT |
110,928.2000 |
0.5855 USDT |
0.5749 USDT |
0.5807 USDT |
0.5751 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 |