Identifier on DigiFinex: b2_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
0.3675 USDT |
53,003.1389 |
0.3633 USDT |
0.3601 USDT |
0.3634 USDT |
0.3611 USDT |
| 2025-06-23 |
0.3456 USDT |
1,225,665.2814 |
0.3519 USDT |
0.3509 USDT |
0.3617 USDT |
0.3628 USDT |
| 2025-06-22 |
0.3277 USDT |
1,694,482.7385 |
0.3332 USDT |
0.3189 USDT |
0.3235 USDT |
0.3252 USDT |
| 2025-06-21 |
0.3356 USDT |
545,283.5640 |
0.3351 USDT |
0.3312 USDT |
0.3351 USDT |
0.3322 USDT |
| 2025-06-20 |
0.3485 USDT |
34,956.9379 |
0.3437 USDT |
0.3421 USDT |
0.3455 USDT |
0.3438 USDT |
| 2025-06-19 |
0.3371 USDT |
455,388.5547 |
0.3435 USDT |
0.3432 USDT |
0.3474 USDT |
0.3491 USDT |
| 2025-06-18 |
0.3426 USDT |
31,317.2672 |
0.3414 USDT |
0.3397 USDT |
0.3428 USDT |
0.3406 USDT |
| 2025-06-17 |
0.3523 USDT |
43,218.0875 |
0.3495 USDT |
0.3465 USDT |
0.3507 USDT |
0.3477 USDT |
| 2025-06-16 |
0.3546 USDT |
136,593.4129 |
0.3480 USDT |
0.3478 USDT |
0.3528 USDT |
0.3525 USDT |
| 2025-06-15 |
0.3602 USDT |
659,225.7054 |
0.3694 USDT |
0.3510 USDT |
0.3565 USDT |
0.3577 USDT |
| 2025-06-14 |
0.3335 USDT |
11,118.9501 |
0.3591 USDT |
0.3581 USDT |
0.3605 USDT |
0.3585 USDT |
| 2025-06-13 |
0.3783 USDT |
57,087.0259 |
0.3639 USDT |
0.3597 USDT |
0.3663 USDT |
0.3642 USDT |
| 2025-06-12 |
0.3958 USDT |
365.6145 |
0.3921 USDT |
0.3915 USDT |
0.3922 USDT |
0.3921 USDT |
| 2025-06-11 |
0.4710 USDT |
1,264,544.4565 |
0.4735 USDT |
0.4328 USDT |
0.4422 USDT |
0.4368 USDT |
| 2025-06-10 |
0.5499 USDT |
136,682.0198 |
0.4953 USDT |
0.4903 USDT |
0.5015 USDT |
0.4958 USDT |
| 2025-06-09 |
0.5480 USDT |
4,373,021.3533 |
0.5331 USDT |
0.5318 USDT |
0.5582 USDT |
0.5520 USDT |
| 2025-06-08 |
0.5086 USDT |
2,761,266.3695 |
0.5091 USDT |
0.5080 USDT |
0.5164 USDT |
0.5176 USDT |
| 2025-06-07 |
0.4903 USDT |
57,452.1189 |
0.5063 USDT |
0.5031 USDT |
0.5077 USDT |
0.5043 USDT |
| 2025-06-06 |
0.4877 USDT |
338,787.0355 |
0.4785 USDT |
0.4770 USDT |
0.4830 USDT |
0.4791 USDT |
| 2025-06-05 |
0.4926 USDT |
289,274.4199 |
0.4903 USDT |
0.4876 USDT |
0.4951 USDT |
0.4929 USDT |
| 2025-06-04 |
0.4836 USDT |
220,062.8369 |
0.4940 USDT |
0.4902 USDT |
0.4976 USDT |
0.4922 USDT |
| 2025-06-03 |
0.4820 USDT |
104,508.2459 |
0.4809 USDT |
0.4795 USDT |
0.4831 USDT |
0.4813 USDT |
| 2025-06-02 |
0.4816 USDT |
50,121.9653 |
0.4813 USDT |
0.4808 USDT |
0.4841 USDT |
0.4837 USDT |
| 2025-06-01 |
0.4901 USDT |
63,409.9823 |
0.4843 USDT |
0.4818 USDT |
0.4893 USDT |
0.4837 USDT |
| 2025-05-31 |
0.4886 USDT |
21,199.1258 |
0.4873 USDT |
0.4851 USDT |
0.4884 USDT |
0.4861 USDT |
| 2025-05-30 |
0.5202 USDT |
1,809,825.9869 |
0.5167 USDT |
0.4799 USDT |
0.4939 USDT |
0.4860 USDT |
| 2025-05-29 |
0.5392 USDT |
1,485,106.1161 |
0.5355 USDT |
0.5322 USDT |
0.5381 USDT |
0.5447 USDT |
| 2025-05-28 |
0.5885 USDT |
91,833.6081 |
0.5371 USDT |
0.5346 USDT |
0.5431 USDT |
0.5426 USDT |
| 2025-05-27 |
0.6206 USDT |
50,235.9437 |
0.6164 USDT |
0.6119 USDT |
0.6193 USDT |
0.6142 USDT |
| 2025-05-26 |
0.6329 USDT |
965,874.4869 |
0.6297 USDT |
0.6136 USDT |
0.6219 USDT |
0.6270 USDT |
| 2025-05-25 |
0.6346 USDT |
1,142,097.0203 |
0.6309 USDT |
0.6155 USDT |
0.6363 USDT |
0.6351 USDT |
| 2025-05-24 |
0.6257 USDT |
30,405.6484 |
0.6287 USDT |
0.6263 USDT |
0.6312 USDT |
0.6295 USDT |
| 2025-05-23 |
0.6352 USDT |
85,913.1232 |
0.6245 USDT |
0.6155 USDT |
0.6245 USDT |
0.6177 USDT |
| 2025-05-22 |
0.6651 USDT |
1,601,386.9654 |
0.6737 USDT |
0.6263 USDT |
0.6496 USDT |
0.6495 USDT |
| 2025-05-21 |
0.6736 USDT |
1,930,848.4167 |
0.6788 USDT |
0.6517 USDT |
0.6689 USDT |
0.6574 USDT |
| 2025-05-20 |
0.6720 USDT |
73,213.7677 |
0.6698 USDT |
0.6675 USDT |
0.6724 USDT |
0.6711 USDT |
| 2025-05-19 |
0.6752 USDT |
645,585.6253 |
0.6721 USDT |
0.6646 USDT |
0.6731 USDT |
0.6766 USDT |
| 2025-05-18 |
0.6728 USDT |
43,311.8895 |
0.6809 USDT |
0.6762 USDT |
0.6819 USDT |
0.6789 USDT |
| 2025-05-17 |
0.6688 USDT |
651,742.5106 |
0.6763 USDT |
0.6487 USDT |
0.6596 USDT |
0.6666 USDT |
| 2025-05-16 |
0.6630 USDT |
822,598.7399 |
0.6642 USDT |
0.6545 USDT |
0.6609 USDT |
0.6585 USDT |
| 2025-05-15 |
0.6691 USDT |
103,727.1601 |
0.6571 USDT |
0.6556 USDT |
0.6624 USDT |
0.6589 USDT |
| 2025-05-14 |
0.6835 USDT |
750,366.1401 |
0.6781 USDT |
0.6626 USDT |
0.6723 USDT |
0.6754 USDT |
| 2025-05-13 |
0.7071 USDT |
1,308,567.4288 |
0.7160 USDT |
0.6707 USDT |
0.6848 USDT |
0.6796 USDT |
| 2025-05-12 |
0.6648 USDT |
1,790,273.8314 |
0.6508 USDT |
0.6476 USDT |
0.7018 USDT |
0.7103 USDT |
| 2025-05-11 |
0.6218 USDT |
63,588.8102 |
0.6167 USDT |
0.6137 USDT |
0.6227 USDT |
0.6192 USDT |
| 2025-05-10 |
0.6244 USDT |
945,366.9913 |
0.6263 USDT |
0.6087 USDT |
0.6188 USDT |
0.6182 USDT |
| 2025-05-09 |
0.6153 USDT |
1,037,999.5652 |
0.6211 USDT |
0.6049 USDT |
0.6156 USDT |
0.6205 USDT |
| 2025-05-08 |
0.5901 USDT |
82,532.9459 |
0.6068 USDT |
0.6048 USDT |
0.6115 USDT |
0.6088 USDT |
| 2025-05-07 |
0.5696 USDT |
37,457.6491 |
0.5773 USDT |
0.5616 USDT |
0.5893 USDT |
0.5679 USDT |