Identifier on DigiFinex: b2_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.8228 USDT |
490,242.1947 |
0.8323 USDT |
0.7978 USDT |
0.8140 USDT |
0.8219 USDT |
| 2026-02-01 |
0.8362 USDT |
32,656.9591 |
0.8174 USDT |
0.8049 USDT |
0.8209 USDT |
0.8134 USDT |
| 2026-01-31 |
0.8797 USDT |
985.9749 |
0.8762 USDT |
0.8664 USDT |
0.8762 USDT |
0.8671 USDT |
| 2026-01-30 |
0.8918 USDT |
296,002.0368 |
0.8909 USDT |
0.8608 USDT |
0.8831 USDT |
0.8935 USDT |
| 2026-01-29 |
0.8773 USDT |
5,539.5594 |
0.8977 USDT |
0.8927 USDT |
0.9038 USDT |
0.8988 USDT |
| 2026-01-28 |
0.8114 USDT |
349,899.0468 |
0.8101 USDT |
0.7930 USDT |
0.8053 USDT |
0.8520 USDT |
| 2026-01-27 |
0.8471 USDT |
149,656.5872 |
0.8451 USDT |
0.8054 USDT |
0.8228 USDT |
0.8190 USDT |
| 2026-01-26 |
0.8825 USDT |
1,307.4342 |
0.8587 USDT |
0.8523 USDT |
0.8596 USDT |
0.8556 USDT |
| 2026-01-25 |
0.8169 USDT |
353,949.9882 |
0.7562 USDT |
0.7468 USDT |
0.7575 USDT |
0.8446 USDT |
| 2026-01-24 |
0.7454 USDT |
57,928.2385 |
0.7246 USDT |
0.7211 USDT |
0.7271 USDT |
0.7228 USDT |
| 2026-01-23 |
0.7665 USDT |
9,563.9801 |
0.7438 USDT |
0.7405 USDT |
0.7488 USDT |
0.7459 USDT |
| 2026-01-22 |
0.7712 USDT |
342,067.8764 |
0.7611 USDT |
0.7465 USDT |
0.7599 USDT |
0.7659 USDT |
| 2026-01-21 |
0.7826 USDT |
25,597.1970 |
0.7695 USDT |
0.7619 USDT |
0.7751 USDT |
0.7662 USDT |
| 2026-01-20 |
0.8123 USDT |
14,558.5685 |
0.8004 USDT |
0.7975 USDT |
0.8038 USDT |
0.7982 USDT |
| 2026-01-19 |
0.7458 USDT |
639,721.4754 |
0.7336 USDT |
0.6998 USDT |
0.7370 USDT |
0.7859 USDT |
| 2026-01-18 |
0.7303 USDT |
10,416.8614 |
0.7376 USDT |
0.7318 USDT |
0.7388 USDT |
0.7356 USDT |
| 2026-01-17 |
0.7405 USDT |
2,511.5762 |
0.7364 USDT |
0.7274 USDT |
0.7365 USDT |
0.7275 USDT |
| 2026-01-16 |
0.7464 USDT |
467,624.2589 |
0.7445 USDT |
0.7297 USDT |
0.7382 USDT |
0.7530 USDT |
| 2026-01-15 |
0.7582 USDT |
160.9251 |
0.7666 USDT |
0.7659 USDT |
0.7669 USDT |
0.7668 USDT |
| 2026-01-14 |
0.7373 USDT |
35,037.2839 |
0.7356 USDT |
0.7285 USDT |
0.7424 USDT |
0.7311 USDT |
| 2026-01-13 |
0.7396 USDT |
722,036.7529 |
0.7503 USDT |
0.7206 USDT |
0.7303 USDT |
0.7273 USDT |
| 2026-01-12 |
0.7031 USDT |
30,167.8106 |
0.6975 USDT |
0.6951 USDT |
0.7242 USDT |
0.7219 USDT |
| 2026-01-11 |
0.6927 USDT |
1,811.3994 |
0.7100 USDT |
0.7066 USDT |
0.7105 USDT |
0.7084 USDT |
| 2026-01-10 |
0.6791 USDT |
3,384.0267 |
0.7000 USDT |
0.6957 USDT |
0.7001 USDT |
0.6972 USDT |
| 2026-01-09 |
0.6735 USDT |
508,210.1700 |
0.6687 USDT |
0.6669 USDT |
0.6761 USDT |
0.6773 USDT |
| 2026-01-08 |
0.6759 USDT |
559,791.7712 |
0.6612 USDT |
0.6553 USDT |
0.6659 USDT |
0.6794 USDT |
| 2026-01-07 |
0.7217 USDT |
481,533.6027 |
0.7188 USDT |
0.6865 USDT |
0.6974 USDT |
0.6914 USDT |
| 2026-01-06 |
0.7257 USDT |
454,188.1255 |
0.7305 USDT |
0.6916 USDT |
0.7092 USDT |
0.7097 USDT |
| 2026-01-05 |
0.7256 USDT |
12,475.5584 |
0.7383 USDT |
0.7361 USDT |
0.7402 USDT |
0.7380 USDT |
| 2026-01-04 |
0.7222 USDT |
16,159.0233 |
0.7296 USDT |
0.7245 USDT |
0.7321 USDT |
0.7304 USDT |
| 2026-01-03 |
0.7196 USDT |
1,113.5214 |
0.7073 USDT |
0.7024 USDT |
0.7073 USDT |
0.7031 USDT |
| 2026-01-02 |
0.7698 USDT |
5,830.8704 |
0.7405 USDT |
0.7354 USDT |
0.7428 USDT |
0.7423 USDT |
| 2026-01-01 |
0.7816 USDT |
218,279.1708 |
0.7870 USDT |
0.7649 USDT |
0.7743 USDT |
0.7970 USDT |
| 2025-12-31 |
0.7915 USDT |
12,250.1716 |
0.8016 USDT |
0.7874 USDT |
0.8016 USDT |
0.7894 USDT |
| 2025-12-30 |
0.7820 USDT |
889.6764 |
0.8229 USDT |
0.8219 USDT |
0.8302 USDT |
0.8293 USDT |
| 2025-12-29 |
0.7950 USDT |
58,186.0105 |
0.7699 USDT |
0.7665 USDT |
0.7779 USDT |
0.7728 USDT |
| 2025-12-28 |
0.8043 USDT |
122,386.1022 |
0.8160 USDT |
0.8097 USDT |
0.8238 USDT |
0.8224 USDT |
| 2025-12-27 |
0.8046 USDT |
161,930.9166 |
0.8317 USDT |
0.7639 USDT |
0.7779 USDT |
0.7682 USDT |
| 2025-12-26 |
0.7244 USDT |
519,299.9929 |
0.7266 USDT |
0.7061 USDT |
0.7192 USDT |
0.7872 USDT |
| 2025-12-25 |
0.7030 USDT |
346,084.7443 |
0.6934 USDT |
0.6565 USDT |
0.6867 USDT |
0.7130 USDT |
| 2025-12-24 |
0.7466 USDT |
290,374.2573 |
0.7471 USDT |
0.6941 USDT |
0.7075 USDT |
0.7039 USDT |
| 2025-12-23 |
0.7612 USDT |
27,420.2100 |
0.7507 USDT |
0.7387 USDT |
0.7561 USDT |
0.7406 USDT |
| 2025-12-22 |
0.8910 USDT |
2,750.0125 |
0.8232 USDT |
0.8232 USDT |
0.8293 USDT |
0.8259 USDT |
| 2025-12-21 |
0.8075 USDT |
215,379.6013 |
0.8219 USDT |
0.7526 USDT |
0.8321 USDT |
0.8741 USDT |
| 2025-12-20 |
0.7289 USDT |
10,516.7952 |
0.8083 USDT |
0.7901 USDT |
0.8101 USDT |
0.7935 USDT |
| 2025-12-19 |
0.6529 USDT |
18,697.6550 |
0.7032 USDT |
0.6943 USDT |
0.7049 USDT |
0.6966 USDT |
| 2025-12-18 |
0.5945 USDT |
3,962.4074 |
0.5895 USDT |
0.5868 USDT |
0.5899 USDT |
0.5886 USDT |
| 2025-12-17 |
0.5941 USDT |
325,146.5297 |
0.6041 USDT |
0.5869 USDT |
0.5921 USDT |
0.5947 USDT |
| 2025-12-16 |
0.5932 USDT |
497,085.4958 |
0.6029 USDT |
0.5745 USDT |
0.5838 USDT |
0.6067 USDT |
| 2025-12-15 |
0.6055 USDT |
26,708.7745 |
0.5978 USDT |
0.5925 USDT |
0.5987 USDT |
0.5949 USDT |