Identifier on DigiFinex: b2_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.7413 USDT |
145,594.3686 |
0.7279 USDT |
0.7228 USDT |
0.7359 USDT |
0.7418 USDT |
| 2025-12-04 |
0.7375 USDT |
1,437,711.5796 |
0.7327 USDT |
0.7153 USDT |
0.7387 USDT |
0.7645 USDT |
| 2025-12-03 |
0.5968 USDT |
1,667,535.2775 |
0.5702 USDT |
0.5618 USDT |
0.5773 USDT |
0.7239 USDT |
| 2025-12-02 |
0.5361 USDT |
1,970,593.6067 |
0.5124 USDT |
0.5100 USDT |
0.5180 USDT |
0.5758 USDT |
| 2025-12-01 |
0.5206 USDT |
98,335.3055 |
0.5237 USDT |
0.5153 USDT |
0.5243 USDT |
0.5154 USDT |
| 2025-11-30 |
0.5267 USDT |
658,689.5587 |
0.5203 USDT |
0.5120 USDT |
0.5215 USDT |
0.5229 USDT |
| 2025-11-29 |
0.5401 USDT |
991,137.4863 |
0.5340 USDT |
0.5219 USDT |
0.5331 USDT |
0.5297 USDT |
| 2025-11-28 |
0.5667 USDT |
1,981,222.1406 |
0.5636 USDT |
0.5314 USDT |
0.5493 USDT |
0.5519 USDT |
| 2025-11-27 |
0.5703 USDT |
80,053.5377 |
0.5859 USDT |
0.5821 USDT |
0.5967 USDT |
0.5960 USDT |
| 2025-11-26 |
0.6002 USDT |
35,134.0905 |
0.5832 USDT |
0.5810 USDT |
0.5872 USDT |
0.5857 USDT |
| 2025-11-25 |
0.5758 USDT |
116,474.0493 |
0.5738 USDT |
0.5691 USDT |
0.5896 USDT |
0.5877 USDT |
| 2025-11-24 |
0.5497 USDT |
46,022.1484 |
0.5792 USDT |
0.5589 USDT |
0.5908 USDT |
0.5601 USDT |
| 2025-11-23 |
0.4144 USDT |
5,485.9736 |
0.4575 USDT |
0.4546 USDT |
0.4638 USDT |
0.4638 USDT |
| 2025-11-22 |
0.5704 USDT |
12,910.7844 |
0.4032 USDT |
0.3991 USDT |
0.4054 USDT |
0.4053 USDT |
| 2025-11-21 |
0.7373 USDT |
1,054,442.7589 |
0.7428 USDT |
0.7005 USDT |
0.7285 USDT |
0.7232 USDT |
| 2025-11-20 |
0.7775 USDT |
27,027.9384 |
0.7847 USDT |
0.7694 USDT |
0.7867 USDT |
0.7770 USDT |
| 2025-11-19 |
0.7800 USDT |
413,150.7514 |
0.7906 USDT |
0.7592 USDT |
0.7770 USDT |
0.8137 USDT |
| 2025-11-18 |
0.7655 USDT |
1,057,155.9950 |
0.7614 USDT |
0.7504 USDT |
0.7664 USDT |
0.7871 USDT |
| 2025-11-17 |
0.7940 USDT |
234,326.6467 |
0.7837 USDT |
0.7531 USDT |
0.7777 USDT |
0.7563 USDT |
| 2025-11-16 |
0.8143 USDT |
386,631.6775 |
0.8414 USDT |
0.7850 USDT |
0.8096 USDT |
0.8044 USDT |
| 2025-11-15 |
0.8367 USDT |
8,750.1406 |
0.8074 USDT |
0.8016 USDT |
0.8093 USDT |
0.8073 USDT |
| 2025-11-14 |
0.8816 USDT |
42,484.2594 |
0.8505 USDT |
0.8451 USDT |
0.8631 USDT |
0.8509 USDT |
| 2025-11-13 |
0.9617 USDT |
37,542.3280 |
0.9598 USDT |
0.9155 USDT |
0.9633 USDT |
0.9247 USDT |
| 2025-11-12 |
1.0071 USDT |
316,064.1786 |
1.0167 USDT |
0.9821 USDT |
0.9952 USDT |
0.9838 USDT |
| 2025-11-11 |
1.0097 USDT |
4,949.4519 |
1.0108 USDT |
1.0069 USDT |
1.0131 USDT |
1.0085 USDT |
| 2025-11-10 |
1.0102 USDT |
5,457.0047 |
1.0025 USDT |
0.9998 USDT |
1.0080 USDT |
1.0040 USDT |
| 2025-11-09 |
1.0325 USDT |
11,396.5512 |
1.0120 USDT |
1.0082 USDT |
1.0172 USDT |
1.0150 USDT |
| 2025-11-08 |
1.0530 USDT |
5,289.1182 |
1.0222 USDT |
1.0177 USDT |
1.0255 USDT |
1.0186 USDT |
| 2025-11-07 |
1.0031 USDT |
11,041.0504 |
1.0375 USDT |
1.0342 USDT |
1.0464 USDT |
1.0369 USDT |
| 2025-11-06 |
0.9886 USDT |
290,720.1779 |
0.9816 USDT |
0.9615 USDT |
0.9819 USDT |
0.9900 USDT |
| 2025-11-05 |
0.9990 USDT |
3,873.8480 |
0.9808 USDT |
0.9744 USDT |
0.9823 USDT |
0.9750 USDT |
| 2025-11-04 |
1.1615 USDT |
10,016.1810 |
1.1871 USDT |
1.1848 USDT |
1.2041 USDT |
1.1988 USDT |
| 2025-11-03 |
1.1091 USDT |
545,428.0075 |
1.1315 USDT |
1.1123 USDT |
1.1418 USDT |
1.1387 USDT |
| 2025-11-02 |
1.0995 USDT |
336,702.8902 |
1.1399 USDT |
0.9554 USDT |
1.0118 USDT |
1.0104 USDT |
| 2025-11-01 |
1.1288 USDT |
199,004.3511 |
1.1394 USDT |
1.0351 USDT |
1.0654 USDT |
1.1380 USDT |
| 2025-10-31 |
1.1527 USDT |
196,464.5915 |
1.1627 USDT |
1.1511 USDT |
1.1632 USDT |
1.1580 USDT |
| 2025-10-30 |
1.1318 USDT |
367,297.9965 |
1.1264 USDT |
1.0357 USDT |
1.0819 USDT |
1.1655 USDT |
| 2025-10-29 |
1.1418 USDT |
34,005.6366 |
1.1440 USDT |
1.1182 USDT |
1.1579 USDT |
1.1201 USDT |
| 2025-10-28 |
1.0513 USDT |
22,883.1786 |
1.1240 USDT |
1.1181 USDT |
1.1479 USDT |
1.1281 USDT |
| 2025-10-27 |
1.4234 USDT |
471,631.9695 |
2.0572 USDT |
0.9601 USDT |
1.0015 USDT |
0.9996 USDT |
| 2025-10-26 |
1.8307 USDT |
1,344.8790 |
2.0608 USDT |
2.0442 USDT |
2.0635 USDT |
2.0596 USDT |
| 2025-10-25 |
1.8151 USDT |
121,455.4011 |
1.8805 USDT |
1.6569 USDT |
1.7087 USDT |
1.7609 USDT |
| 2025-10-24 |
1.9352 USDT |
206,990.5168 |
2.0365 USDT |
1.8200 USDT |
1.8327 USDT |
1.8317 USDT |
| 2025-10-23 |
1.6605 USDT |
15,408.0851 |
1.7693 USDT |
1.7324 USDT |
1.8333 USDT |
1.7505 USDT |
| 2025-10-22 |
1.7524 USDT |
380,009.0726 |
1.7644 USDT |
1.7100 USDT |
1.7682 USDT |
1.7957 USDT |
| 2025-10-21 |
1.7091 USDT |
18,587.7244 |
1.7326 USDT |
1.7276 USDT |
1.7667 USDT |
1.7400 USDT |
| 2025-10-20 |
1.8181 USDT |
35,715.7193 |
1.8043 USDT |
1.7568 USDT |
1.8043 USDT |
1.7710 USDT |
| 2025-10-19 |
1.6918 USDT |
310,105.4253 |
1.6519 USDT |
1.6370 USDT |
1.6598 USDT |
1.6792 USDT |
| 2025-10-18 |
1.7382 USDT |
11,013.0512 |
1.8223 USDT |
1.8040 USDT |
1.8303 USDT |
1.8130 USDT |
| 2025-10-17 |
1.7059 USDT |
14,452.2167 |
1.6909 USDT |
1.6816 USDT |
1.7115 USDT |
1.7091 USDT |