Identifier on DigiFinex: b2_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3698 USDT |
1,182,576.7478 |
0.3727 USDT |
0.3664 USDT |
0.3720 USDT |
0.3677 USDT |
| 2025-08-26 |
0.3562 USDT |
1,269,162.3477 |
0.3450 USDT |
0.3410 USDT |
0.3501 USDT |
0.3582 USDT |
| 2025-08-25 |
0.3728 USDT |
1,512,350.2038 |
0.3812 USDT |
0.3589 USDT |
0.3688 USDT |
0.3667 USDT |
| 2025-08-24 |
0.3738 USDT |
1,160,444.7182 |
0.3708 USDT |
0.3612 USDT |
0.3695 USDT |
0.3763 USDT |
| 2025-08-23 |
0.3811 USDT |
52,739.3966 |
0.3827 USDT |
0.3787 USDT |
0.3835 USDT |
0.3825 USDT |
| 2025-08-22 |
0.3576 USDT |
1,230,986.7717 |
0.3607 USDT |
0.3463 USDT |
0.3549 USDT |
0.3504 USDT |
| 2025-08-21 |
0.3604 USDT |
1,363,774.2659 |
0.3689 USDT |
0.3514 USDT |
0.3581 USDT |
0.3613 USDT |
| 2025-08-20 |
0.3445 USDT |
58,583.1952 |
0.3580 USDT |
0.3526 USDT |
0.3593 USDT |
0.3558 USDT |
| 2025-08-19 |
0.3437 USDT |
65,923.8051 |
0.3461 USDT |
0.3438 USDT |
0.3486 USDT |
0.3475 USDT |
| 2025-08-18 |
0.3412 USDT |
42,629.6493 |
0.3431 USDT |
0.3396 USDT |
0.3453 USDT |
0.3404 USDT |
| 2025-08-17 |
0.3590 USDT |
26,775.8948 |
0.3579 USDT |
0.3550 USDT |
0.3591 USDT |
0.3561 USDT |
| 2025-08-16 |
0.3641 USDT |
752,959.0755 |
0.3631 USDT |
0.3561 USDT |
0.3595 USDT |
0.3581 USDT |
| 2025-08-15 |
0.3498 USDT |
36,462.2786 |
0.3788 USDT |
0.3728 USDT |
0.3788 USDT |
0.3761 USDT |
| 2025-08-14 |
0.3847 USDT |
65,608.6443 |
0.3562 USDT |
0.3537 USDT |
0.3595 USDT |
0.3582 USDT |
| 2025-08-13 |
0.4090 USDT |
1,311,422.3066 |
0.4121 USDT |
0.4070 USDT |
0.4155 USDT |
0.4206 USDT |
| 2025-08-12 |
0.3897 USDT |
58,845.4593 |
0.3911 USDT |
0.3869 USDT |
0.3926 USDT |
0.3906 USDT |
| 2025-08-11 |
0.4155 USDT |
757,503.2148 |
0.4166 USDT |
0.3949 USDT |
0.4011 USDT |
0.3980 USDT |
| 2025-08-10 |
0.4173 USDT |
172,569.5937 |
0.4205 USDT |
0.4196 USDT |
0.4262 USDT |
0.4286 USDT |
| 2025-08-09 |
0.4051 USDT |
325,316.9286 |
0.4067 USDT |
0.3945 USDT |
0.4020 USDT |
0.4035 USDT |
| 2025-08-08 |
0.4042 USDT |
316,639.3628 |
0.4032 USDT |
0.3971 USDT |
0.4034 USDT |
0.4104 USDT |
| 2025-08-07 |
0.3927 USDT |
251,251.6108 |
0.3987 USDT |
0.3913 USDT |
0.3979 USDT |
0.3985 USDT |
| 2025-08-06 |
0.3733 USDT |
172,685.6682 |
0.3731 USDT |
0.3696 USDT |
0.3746 USDT |
0.3757 USDT |
| 2025-08-05 |
0.3818 USDT |
111,707.9518 |
0.3859 USDT |
0.3743 USDT |
0.3801 USDT |
0.3761 USDT |
| 2025-08-04 |
0.3807 USDT |
268,436.0529 |
0.3805 USDT |
0.3776 USDT |
0.3820 USDT |
0.3801 USDT |
| 2025-08-03 |
0.3752 USDT |
121,526.4513 |
0.3766 USDT |
0.3736 USDT |
0.3762 USDT |
0.3764 USDT |
| 2025-08-02 |
0.3751 USDT |
354,619.5017 |
0.3695 USDT |
0.3628 USDT |
0.3687 USDT |
0.3689 USDT |
| 2025-08-01 |
0.3848 USDT |
374,395.3509 |
0.3803 USDT |
0.3764 USDT |
0.3850 USDT |
0.3839 USDT |
| 2025-07-31 |
0.4160 USDT |
454,259.9990 |
0.4130 USDT |
0.4097 USDT |
0.4154 USDT |
0.4139 USDT |
| 2025-07-30 |
0.3795 USDT |
462,929.1299 |
0.3843 USDT |
0.3807 USDT |
0.3871 USDT |
0.4064 USDT |
| 2025-07-29 |
0.3722 USDT |
230,517.2798 |
0.3731 USDT |
0.3705 USDT |
0.3788 USDT |
0.3758 USDT |
| 2025-07-28 |
0.3945 USDT |
305,597.1636 |
0.3866 USDT |
0.3763 USDT |
0.3835 USDT |
0.3790 USDT |
| 2025-07-27 |
0.3866 USDT |
234,864.6897 |
0.3849 USDT |
0.3829 USDT |
0.3942 USDT |
0.4056 USDT |
| 2025-07-26 |
0.3858 USDT |
102,463.3873 |
0.3859 USDT |
0.3818 USDT |
0.3867 USDT |
0.3824 USDT |
| 2025-07-25 |
0.3858 USDT |
334,615.0266 |
0.3796 USDT |
0.3716 USDT |
0.3790 USDT |
0.3825 USDT |
| 2025-07-24 |
0.3893 USDT |
179,459.0908 |
0.3925 USDT |
0.3868 USDT |
0.3920 USDT |
0.3917 USDT |
| 2025-07-23 |
0.4024 USDT |
333,262.4138 |
0.4015 USDT |
0.3798 USDT |
0.3882 USDT |
0.3880 USDT |
| 2025-07-22 |
0.3986 USDT |
187,936.9506 |
0.4082 USDT |
0.4015 USDT |
0.4096 USDT |
0.4057 USDT |
| 2025-07-21 |
0.4060 USDT |
427,060.8257 |
0.4082 USDT |
0.3911 USDT |
0.3999 USDT |
0.3962 USDT |
| 2025-07-20 |
0.4035 USDT |
239,297.5535 |
0.4131 USDT |
0.4017 USDT |
0.4126 USDT |
0.4112 USDT |
| 2025-07-19 |
0.3919 USDT |
136,287.8446 |
0.3897 USDT |
0.3833 USDT |
0.3897 USDT |
0.3913 USDT |
| 2025-07-18 |
0.3855 USDT |
23,946.8163 |
0.3826 USDT |
0.3818 USDT |
0.3875 USDT |
0.3872 USDT |
| 2025-07-17 |
0.3643 USDT |
34,291.5577 |
0.3526 USDT |
0.3520 USDT |
0.3576 USDT |
0.3569 USDT |
| 2025-07-16 |
0.3674 USDT |
69,113.1343 |
0.3710 USDT |
0.3635 USDT |
0.3718 USDT |
0.3685 USDT |
| 2025-07-15 |
0.3516 USDT |
1,456,579.3503 |
0.3557 USDT |
0.3428 USDT |
0.3499 USDT |
0.3666 USDT |
| 2025-07-14 |
0.3687 USDT |
50,576.2961 |
0.3338 USDT |
0.3318 USDT |
0.3363 USDT |
0.3356 USDT |
| 2025-07-13 |
0.3881 USDT |
7,231.5214 |
0.3934 USDT |
0.3917 USDT |
0.3943 USDT |
0.3931 USDT |
| 2025-07-12 |
0.3910 USDT |
535,250.3617 |
0.3933 USDT |
0.3703 USDT |
0.3770 USDT |
0.3744 USDT |
| 2025-07-11 |
0.3904 USDT |
939,065.1114 |
0.3877 USDT |
0.3867 USDT |
0.3932 USDT |
0.4001 USDT |
| 2025-07-10 |
0.3746 USDT |
32,152.2152 |
0.3779 USDT |
0.3752 USDT |
0.3785 USDT |
0.3778 USDT |
| 2025-07-09 |
0.3763 USDT |
923,461.8774 |
0.3864 USDT |
0.3646 USDT |
0.3707 USDT |
0.3696 USDT |