Identifier on DigiFinex: a8_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0690 USDT |
242,116.0978 A8 |
0.0641 USDT |
0.0637 USDT |
0.0642 USDT |
0.0641 USDT |
| 2025-12-04 |
0.0775 USDT |
47,799.1023 A8 |
0.0698 USDT |
0.0695 USDT |
0.0700 USDT |
0.0695 USDT |
| 2025-12-03 |
0.0689 USDT |
16,094,471.8921 A8 |
0.0753 USDT |
0.0616 USDT |
0.0677 USDT |
0.0632 USDT |
| 2025-12-02 |
0.0355 USDT |
520,506.7374 A8 |
0.0629 USDT |
0.0604 USDT |
0.0634 USDT |
0.0617 USDT |
| 2025-12-01 |
0.0291 USDT |
83,614.6968 A8 |
0.0289 USDT |
0.0288 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-11-30 |
0.0321 USDT |
166,184.9209 A8 |
0.0317 USDT |
0.0316 USDT |
0.0317 USDT |
0.0316 USDT |
| 2025-11-29 |
0.0329 USDT |
8,447,199.4307 A8 |
0.0329 USDT |
0.0322 USDT |
0.0327 USDT |
0.0326 USDT |
| 2025-11-28 |
0.0336 USDT |
1,559,509.6850 A8 |
0.0335 USDT |
0.0334 USDT |
0.0336 USDT |
0.0335 USDT |
| 2025-11-27 |
0.0339 USDT |
490,303.6921 A8 |
0.0337 USDT |
0.0336 USDT |
0.0337 USDT |
0.0336 USDT |
| 2025-11-26 |
0.0336 USDT |
33,677,801.9684 A8 |
0.0338 USDT |
0.0326 USDT |
0.0330 USDT |
0.0340 USDT |
| 2025-11-25 |
0.0340 USDT |
24,612,790.7500 A8 |
0.0334 USDT |
0.0330 USDT |
0.0337 USDT |
0.0331 USDT |
| 2025-11-24 |
0.0343 USDT |
13,019,898.3207 A8 |
0.0347 USDT |
0.0332 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-11-23 |
0.0356 USDT |
10,819,912.8837 A8 |
0.0358 USDT |
0.0342 USDT |
0.0351 USDT |
0.0360 USDT |
| 2025-11-22 |
0.0365 USDT |
212,498.9984 A8 |
0.0355 USDT |
0.0355 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-11-21 |
0.0436 USDT |
20,642,307.7864 A8 |
0.0435 USDT |
0.0386 USDT |
0.0409 USDT |
0.0405 USDT |
| 2025-11-20 |
0.0483 USDT |
89,214.2357 A8 |
0.0446 USDT |
0.0444 USDT |
0.0447 USDT |
0.0445 USDT |
| 2025-11-19 |
0.0393 USDT |
139,492.0958 A8 |
0.0387 USDT |
0.0385 USDT |
0.0388 USDT |
0.0385 USDT |
| 2025-11-18 |
0.0397 USDT |
18,946,013.0283 A8 |
0.0397 USDT |
0.0388 USDT |
0.0395 USDT |
0.0394 USDT |
| 2025-11-17 |
0.0407 USDT |
866,828.5155 A8 |
0.0397 USDT |
0.0395 USDT |
0.0400 USDT |
0.0397 USDT |
| 2025-11-16 |
0.0435 USDT |
164,430.8277 A8 |
0.0423 USDT |
0.0421 USDT |
0.0423 USDT |
0.0422 USDT |
| 2025-11-15 |
0.0437 USDT |
124,909.4754 A8 |
0.0442 USDT |
0.0441 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-11-14 |
0.0435 USDT |
124,258.9137 A8 |
0.0439 USDT |
0.0437 USDT |
0.0440 USDT |
0.0439 USDT |
| 2025-11-13 |
0.0459 USDT |
374,114.1347 A8 |
0.0443 USDT |
0.0442 USDT |
0.0448 USDT |
0.0446 USDT |
| 2025-11-12 |
0.0492 USDT |
7,220,113.8438 A8 |
0.0483 USDT |
0.0477 USDT |
0.0486 USDT |
0.0488 USDT |
| 2025-11-11 |
0.0502 USDT |
73,593.1452 A8 |
0.0481 USDT |
0.0478 USDT |
0.0482 USDT |
0.0479 USDT |
| 2025-11-10 |
0.0511 USDT |
121,229.7947 A8 |
0.0500 USDT |
0.0498 USDT |
0.0506 USDT |
0.0500 USDT |
| 2025-11-09 |
0.0496 USDT |
484,559.2346 A8 |
0.0507 USDT |
0.0506 USDT |
0.0510 USDT |
0.0506 USDT |
| 2025-11-08 |
0.0494 USDT |
5,152,094.7227 A8 |
0.0497 USDT |
0.0480 USDT |
0.0489 USDT |
0.0486 USDT |
| 2025-11-07 |
0.0471 USDT |
538,844.5365 A8 |
0.0503 USDT |
0.0491 USDT |
0.0505 USDT |
0.0497 USDT |
| 2025-11-06 |
0.0453 USDT |
1,404.8870 A8 |
0.0456 USDT |
0.0456 USDT |
0.0457 USDT |
0.0457 USDT |
| 2025-11-05 |
0.0458 USDT |
286,706.9141 A8 |
0.0453 USDT |
0.0447 USDT |
0.0455 USDT |
0.0453 USDT |
| 2025-11-04 |
0.0462 USDT |
20,100,656.4107 A8 |
0.0467 USDT |
0.0441 USDT |
0.0454 USDT |
0.0443 USDT |
| 2025-11-03 |
0.0496 USDT |
7,593,806.3898 A8 |
0.0480 USDT |
0.0469 USDT |
0.0477 USDT |
0.0477 USDT |
| 2025-11-02 |
0.0541 USDT |
78,589.1486 A8 |
0.0540 USDT |
0.0538 USDT |
0.0541 USDT |
0.0539 USDT |
| 2025-11-01 |
0.0534 USDT |
3,180.3066 A8 |
0.0543 USDT |
0.0543 USDT |
0.0545 USDT |
0.0545 USDT |
| 2025-10-31 |
0.0546 USDT |
5,022,157.5635 A8 |
0.0557 USDT |
0.0545 USDT |
0.0548 USDT |
0.0546 USDT |
| 2025-10-30 |
0.0553 USDT |
9,771,469.8984 A8 |
0.0559 USDT |
0.0531 USDT |
0.0537 USDT |
0.0538 USDT |
| 2025-10-29 |
0.0582 USDT |
362,795.9813 A8 |
0.0574 USDT |
0.0574 USDT |
0.0583 USDT |
0.0581 USDT |
| 2025-10-28 |
0.0601 USDT |
170,298.9574 A8 |
0.0594 USDT |
0.0593 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-10-27 |
0.0614 USDT |
181,386.3034 A8 |
0.0604 USDT |
0.0602 USDT |
0.0606 USDT |
0.0604 USDT |
| 2025-10-26 |
0.0583 USDT |
348,531.7367 A8 |
0.0591 USDT |
0.0589 USDT |
0.0618 USDT |
0.0607 USDT |
| 2025-10-25 |
0.0583 USDT |
2,548,059.3418 A8 |
0.0585 USDT |
0.0568 USDT |
0.0575 USDT |
0.0574 USDT |
| 2025-10-24 |
0.0589 USDT |
5,534,362.6069 A8 |
0.0587 USDT |
0.0576 USDT |
0.0581 USDT |
0.0586 USDT |
| 2025-10-23 |
0.0581 USDT |
832,745.4375 A8 |
0.0595 USDT |
0.0581 USDT |
0.0600 USDT |
0.0598 USDT |
| 2025-10-22 |
0.0603 USDT |
12,365,434.5650 A8 |
0.0590 USDT |
0.0579 USDT |
0.0593 USDT |
0.0582 USDT |
| 2025-10-21 |
0.0607 USDT |
10,773,901.9213 A8 |
0.0611 USDT |
0.0587 USDT |
0.0600 USDT |
0.0599 USDT |
| 2025-10-20 |
0.0623 USDT |
11,805,959.2219 A8 |
0.0629 USDT |
0.0607 USDT |
0.0618 USDT |
0.0619 USDT |
| 2025-10-19 |
0.0609 USDT |
8,900,121.7895 A8 |
0.0609 USDT |
0.0582 USDT |
0.0598 USDT |
0.0622 USDT |
| 2025-10-18 |
0.0607 USDT |
8,151,730.5982 A8 |
0.0616 USDT |
0.0595 USDT |
0.0609 USDT |
0.0601 USDT |
| 2025-10-17 |
0.0611 USDT |
11,540,870.0094 A8 |
0.0613 USDT |
0.0561 USDT |
0.0578 USDT |
0.0591 USDT |