Identifier on DigiFinex: b_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.6032 USDT |
1,144.5650 |
0.6002 USDT |
0.5999 USDT |
0.6026 USDT |
0.6022 USDT |
| 2025-09-05 |
0.6149 USDT |
20,584.2637 |
0.6096 USDT |
0.6059 USDT |
0.6097 USDT |
0.6087 USDT |
| 2025-09-04 |
0.6499 USDT |
273,608.5932 |
0.6650 USDT |
0.6046 USDT |
0.6114 USDT |
0.6057 USDT |
| 2025-09-03 |
0.6767 USDT |
1,993.8265 |
0.6663 USDT |
0.6640 USDT |
0.6664 USDT |
0.6646 USDT |
| 2025-09-02 |
0.6722 USDT |
1,307.0830 |
0.6716 USDT |
0.6678 USDT |
0.6718 USDT |
0.6698 USDT |
| 2025-09-01 |
0.7068 USDT |
184,387.9804 |
0.7150 USDT |
0.6698 USDT |
0.6728 USDT |
0.6710 USDT |
| 2025-08-31 |
0.7015 USDT |
387,225.9305 |
0.6836 USDT |
0.6799 USDT |
0.6845 USDT |
0.7124 USDT |
| 2025-08-30 |
0.6759 USDT |
601.0871 |
0.6846 USDT |
0.6838 USDT |
0.6860 USDT |
0.6856 USDT |
| 2025-08-29 |
0.6873 USDT |
14,087.2499 |
0.6626 USDT |
0.6624 USDT |
0.6686 USDT |
0.6686 USDT |
| 2025-08-28 |
0.6100 USDT |
23,618.5126 |
0.6586 USDT |
0.6542 USDT |
0.6589 USDT |
0.6571 USDT |
| 2025-08-27 |
0.5878 USDT |
309,903.0992 |
0.5882 USDT |
0.5726 USDT |
0.5776 USDT |
0.5809 USDT |
| 2025-08-26 |
0.5608 USDT |
5,970.8764 |
0.5627 USDT |
0.5597 USDT |
0.5634 USDT |
0.5608 USDT |
| 2025-08-25 |
0.5448 USDT |
16,011.3791 |
0.5636 USDT |
0.5612 USDT |
0.5660 USDT |
0.5636 USDT |
| 2025-08-24 |
0.5590 USDT |
8,903.8528 |
0.5459 USDT |
0.5411 USDT |
0.5460 USDT |
0.5433 USDT |
| 2025-08-23 |
0.5555 USDT |
25,344.4151 |
0.5210 USDT |
0.5204 USDT |
0.5270 USDT |
0.5261 USDT |
| 2025-08-22 |
0.5502 USDT |
550,251.8784 |
0.5424 USDT |
0.5190 USDT |
0.5451 USDT |
0.5551 USDT |
| 2025-08-21 |
0.5504 USDT |
105,493.2960 |
0.5616 USDT |
0.5363 USDT |
0.5413 USDT |
0.5421 USDT |
| 2025-08-20 |
0.5700 USDT |
2,586.0503 |
0.5721 USDT |
0.5655 USDT |
0.5727 USDT |
0.5680 USDT |
| 2025-08-19 |
0.5739 USDT |
104,605.6708 |
0.5719 USDT |
0.5571 USDT |
0.5611 USDT |
0.5634 USDT |
| 2025-08-18 |
0.5525 USDT |
2,775.3241 |
0.5638 USDT |
0.5630 USDT |
0.5657 USDT |
0.5657 USDT |
| 2025-08-17 |
0.5435 USDT |
618.9509 |
0.5587 USDT |
0.5581 USDT |
0.5593 USDT |
0.5589 USDT |
| 2025-08-16 |
0.5252 USDT |
787.0454 |
0.5158 USDT |
0.5158 USDT |
0.5171 USDT |
0.5171 USDT |
| 2025-08-15 |
0.5428 USDT |
2,024.2508 |
0.5315 USDT |
0.5289 USDT |
0.5318 USDT |
0.5289 USDT |
| 2025-08-14 |
0.5805 USDT |
124,383.7410 |
0.5646 USDT |
0.5496 USDT |
0.5537 USDT |
0.5539 USDT |
| 2025-08-13 |
0.6293 USDT |
282,317.8505 |
0.6146 USDT |
0.6139 USDT |
0.6211 USDT |
0.6201 USDT |
| 2025-08-12 |
0.6530 USDT |
4,739.7166 |
0.6271 USDT |
0.6229 USDT |
0.6273 USDT |
0.6239 USDT |
| 2025-08-11 |
0.6607 USDT |
260,784.8603 |
0.6650 USDT |
0.6381 USDT |
0.6618 USDT |
0.6675 USDT |
| 2025-08-10 |
0.6267 USDT |
148,125.7780 |
0.6515 USDT |
0.6304 USDT |
0.6430 USDT |
0.6448 USDT |
| 2025-08-09 |
0.5790 USDT |
150,340.4695 |
0.5785 USDT |
0.5721 USDT |
0.5803 USDT |
0.5886 USDT |
| 2025-08-08 |
0.5733 USDT |
145,392.3798 |
0.5645 USDT |
0.5621 USDT |
0.5702 USDT |
0.5729 USDT |
| 2025-08-07 |
0.5260 USDT |
95,714.1869 |
0.5350 USDT |
0.5337 USDT |
0.5447 USDT |
0.5529 USDT |
| 2025-08-06 |
0.4776 USDT |
28,504.1117 |
0.4815 USDT |
0.4809 USDT |
0.4821 USDT |
0.4821 USDT |
| 2025-08-05 |
0.4833 USDT |
15,426.6922 |
0.4694 USDT |
0.4683 USDT |
0.4708 USDT |
0.4697 USDT |
| 2025-08-04 |
0.5003 USDT |
26,441.5111 |
0.5039 USDT |
0.4989 USDT |
0.5035 USDT |
0.5019 USDT |
| 2025-08-03 |
0.4901 USDT |
9,715.4200 |
0.4953 USDT |
0.4953 USDT |
0.4985 USDT |
0.5000 USDT |
| 2025-08-02 |
0.4895 USDT |
103,961.8825 |
0.4814 USDT |
0.4770 USDT |
0.4813 USDT |
0.4813 USDT |
| 2025-08-01 |
0.4991 USDT |
41,724.9335 |
0.4920 USDT |
0.4904 USDT |
0.4959 USDT |
0.5041 USDT |
| 2025-07-31 |
0.5212 USDT |
66,484.0715 |
0.5177 USDT |
0.5144 USDT |
0.5147 USDT |
0.5144 USDT |
| 2025-07-30 |
0.5182 USDT |
65,361.1545 |
0.5058 USDT |
0.4937 USDT |
0.4995 USDT |
0.5079 USDT |
| 2025-07-29 |
0.4886 USDT |
609,239.7251 |
0.4706 USDT |
0.4705 USDT |
0.5214 USDT |
0.5223 USDT |
| 2025-07-28 |
0.4647 USDT |
125,306.4183 |
0.4620 USDT |
0.4614 USDT |
0.4660 USDT |
0.4663 USDT |
| 2025-07-27 |
0.4855 USDT |
298,063.1934 |
0.4787 USDT |
0.4567 USDT |
0.4638 USDT |
0.4632 USDT |
| 2025-07-26 |
0.5541 USDT |
63,352.8969 |
0.5618 USDT |
0.5347 USDT |
0.5387 USDT |
0.5383 USDT |
| 2025-07-25 |
0.5673 USDT |
69,102.1051 |
0.5604 USDT |
0.5604 USDT |
0.5750 USDT |
0.5750 USDT |
| 2025-07-24 |
0.5535 USDT |
71,943.0835 |
0.5755 USDT |
0.5736 USDT |
0.5789 USDT |
0.5784 USDT |
| 2025-07-23 |
0.5464 USDT |
213,776.4447 |
0.5382 USDT |
0.5321 USDT |
0.5416 USDT |
0.5424 USDT |
| 2025-07-22 |
0.5347 USDT |
38,943.8377 |
0.5410 USDT |
0.5409 USDT |
0.5480 USDT |
0.5511 USDT |
| 2025-07-21 |
0.5113 USDT |
139,705.2235 |
0.5018 USDT |
0.5008 USDT |
0.5072 USDT |
0.5382 USDT |
| 2025-07-20 |
0.5230 USDT |
166,149.5389 |
0.5157 USDT |
0.5017 USDT |
0.5078 USDT |
0.5020 USDT |
| 2025-07-19 |
0.5064 USDT |
20,326.3351 |
0.5096 USDT |
0.5036 USDT |
0.5077 USDT |
0.5081 USDT |