Identifier on DigiFinex: b_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.5039 USDT |
2,183.6330 |
0.5091 USDT |
0.5087 USDT |
0.5103 USDT |
0.5087 USDT |
| 2025-07-17 |
0.4942 USDT |
3,192.8954 |
0.4814 USDT |
0.4805 USDT |
0.4885 USDT |
0.4885 USDT |
| 2025-07-16 |
0.5019 USDT |
3,005.5428 |
0.4938 USDT |
0.4892 USDT |
0.4945 USDT |
0.4892 USDT |
| 2025-07-15 |
0.5055 USDT |
321,790.1895 |
0.5007 USDT |
0.4897 USDT |
0.4970 USDT |
0.4970 USDT |
| 2025-07-14 |
0.4858 USDT |
3,278.5928 |
0.5068 USDT |
0.5067 USDT |
0.5102 USDT |
0.5102 USDT |
| 2025-07-13 |
0.5293 USDT |
1,229.3707 |
0.4880 USDT |
0.4878 USDT |
0.4935 USDT |
0.4927 USDT |
| 2025-07-12 |
0.5548 USDT |
278,146.8025 |
0.5357 USDT |
0.5142 USDT |
0.5249 USDT |
0.5401 USDT |
| 2025-07-11 |
0.4552 USDT |
731,067.7602 |
0.4628 USDT |
0.4612 USDT |
0.4827 USDT |
0.5313 USDT |
| 2025-07-10 |
0.3776 USDT |
4,030.9261 |
0.3880 USDT |
0.3867 USDT |
0.3880 USDT |
0.3878 USDT |
| 2025-07-09 |
0.3607 USDT |
230,177.7672 |
0.3573 USDT |
0.3561 USDT |
0.3604 USDT |
0.3780 USDT |
| 2025-07-08 |
0.3585 USDT |
10,696.4513 |
0.3605 USDT |
0.3575 USDT |
0.3605 USDT |
0.3589 USDT |
| 2025-07-07 |
0.3943 USDT |
20,398.5811 |
0.3843 USDT |
0.3832 USDT |
0.3886 USDT |
0.3832 USDT |
| 2025-07-06 |
0.3367 USDT |
658,574.7290 |
0.3233 USDT |
0.3170 USDT |
0.3520 USDT |
0.3659 USDT |
| 2025-07-05 |
0.3542 USDT |
22,842.2085 |
0.3309 USDT |
0.3217 USDT |
0.3309 USDT |
0.3231 USDT |
| 2025-07-04 |
0.3954 USDT |
1,205.8123 |
0.3903 USDT |
0.3882 USDT |
0.3903 USDT |
0.3882 USDT |
| 2025-07-03 |
0.4040 USDT |
432,776.6891 |
0.3976 USDT |
0.3822 USDT |
0.3983 USDT |
0.4064 USDT |
| 2025-07-02 |
0.3738 USDT |
294,022.6246 |
0.3661 USDT |
0.3595 USDT |
0.3637 USDT |
0.3895 USDT |
| 2025-07-01 |
0.3565 USDT |
75,996.3524 |
0.3614 USDT |
0.3520 USDT |
0.3539 USDT |
0.3537 USDT |
| 2025-06-30 |
0.3577 USDT |
4,507.4635 |
0.3587 USDT |
0.3577 USDT |
0.3590 USDT |
0.3585 USDT |
| 2025-06-29 |
0.3405 USDT |
497.9555 |
0.3495 USDT |
0.3492 USDT |
0.3499 USDT |
0.3498 USDT |
| 2025-06-28 |
0.3289 USDT |
3,641.4525 |
0.3301 USDT |
0.3292 USDT |
0.3302 USDT |
0.3293 USDT |
| 2025-06-27 |
0.3586 USDT |
751.6872 |
0.3534 USDT |
0.3532 USDT |
0.3541 USDT |
0.3541 USDT |
| 2025-06-26 |
0.3602 USDT |
219,983.2665 |
0.3582 USDT |
0.3542 USDT |
0.3568 USDT |
0.3567 USDT |
| 2025-06-25 |
0.3634 USDT |
1,642.6892 |
0.3639 USDT |
0.3620 USDT |
0.3650 USDT |
0.3621 USDT |
| 2025-06-24 |
0.3414 USDT |
11,567.0883 |
0.3630 USDT |
0.3595 USDT |
0.3635 USDT |
0.3595 USDT |
| 2025-06-23 |
0.3232 USDT |
227,926.0698 |
0.3221 USDT |
0.3189 USDT |
0.3223 USDT |
0.3192 USDT |
| 2025-06-22 |
0.3165 USDT |
212,229.6112 |
0.3169 USDT |
0.3132 USDT |
0.3166 USDT |
0.3183 USDT |
| 2025-06-21 |
0.3197 USDT |
52,027.0075 |
0.3165 USDT |
0.3148 USDT |
0.3152 USDT |
0.3151 USDT |
| 2025-06-20 |
0.3336 USDT |
1,799.7566 |
0.3312 USDT |
0.3302 USDT |
0.3312 USDT |
0.3302 USDT |
| 2025-06-19 |
0.3381 USDT |
22,398.2349 |
0.3385 USDT |
0.3345 USDT |
0.3360 USDT |
0.3345 USDT |
| 2025-06-18 |
0.3371 USDT |
6,043.4592 |
0.3332 USDT |
0.3332 USDT |
0.3341 USDT |
0.3337 USDT |
| 2025-06-17 |
0.3402 USDT |
16,812.2035 |
0.3428 USDT |
0.3421 USDT |
0.3445 USDT |
0.3442 USDT |
| 2025-06-16 |
0.3440 USDT |
7,912.1109 |
0.3436 USDT |
0.3433 USDT |
0.3446 USDT |
0.3439 USDT |
| 2025-06-15 |
0.3419 USDT |
498,883.8875 |
0.3468 USDT |
0.3346 USDT |
0.3400 USDT |
0.3471 USDT |
| 2025-06-14 |
0.3431 USDT |
1,055.1033 |
0.3355 USDT |
0.3354 USDT |
0.3355 USDT |
0.3354 USDT |
| 2025-06-13 |
0.3541 USDT |
8,099.4729 |
0.3453 USDT |
0.3429 USDT |
0.3459 USDT |
0.3436 USDT |
| 2025-06-12 |
0.3615 USDT |
13,523.6189 |
0.3613 USDT |
0.3569 USDT |
0.3613 USDT |
0.3589 USDT |
| 2025-06-11 |
0.3684 USDT |
224,283.3926 |
0.3602 USDT |
0.3526 USDT |
0.3592 USDT |
0.3602 USDT |
| 2025-06-10 |
0.3590 USDT |
13,965.3670 |
0.3555 USDT |
0.3541 USDT |
0.3569 USDT |
0.3554 USDT |
| 2025-06-09 |
0.3606 USDT |
1,326,305.2478 |
0.3687 USDT |
0.3306 USDT |
0.3542 USDT |
0.3433 USDT |
| 2025-06-08 |
0.3742 USDT |
242,593.3978 |
0.3769 USDT |
0.3664 USDT |
0.3687 USDT |
0.3699 USDT |
| 2025-06-07 |
0.3771 USDT |
3,620.2738 |
0.3832 USDT |
0.3832 USDT |
0.3851 USDT |
0.3839 USDT |
| 2025-06-06 |
0.3795 USDT |
23,651.2659 |
0.3620 USDT |
0.3620 USDT |
0.3665 USDT |
0.3644 USDT |
| 2025-06-05 |
0.3935 USDT |
526,594.8592 |
0.4009 USDT |
0.3680 USDT |
0.3709 USDT |
0.3690 USDT |
| 2025-06-04 |
0.3857 USDT |
315,927.7934 |
0.3831 USDT |
0.3761 USDT |
0.3843 USDT |
0.3976 USDT |
| 2025-06-03 |
0.4021 USDT |
5,120.0660 |
0.3857 USDT |
0.3831 USDT |
0.3859 USDT |
0.3839 USDT |
| 2025-06-02 |
0.4033 USDT |
562,139.2660 |
0.3980 USDT |
0.3774 USDT |
0.3901 USDT |
0.4171 USDT |
| 2025-06-01 |
0.4050 USDT |
43,813.6491 |
0.3997 USDT |
0.3994 USDT |
0.4081 USDT |
0.4025 USDT |
| 2025-05-31 |
0.3767 USDT |
615,192.8991 |
0.3950 USDT |
0.3784 USDT |
0.3794 USDT |
0.3794 USDT |
| 2025-05-30 |
0.3994 USDT |
15,722.6564 |
0.3887 USDT |
0.3843 USDT |
0.3890 USDT |
0.3874 USDT |