Identifier on DigiFinex: b2_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.3962 USDT |
29,606.6927 |
0.3817 USDT |
0.3798 USDT |
0.3843 USDT |
0.3800 USDT |
| 2025-07-07 |
0.4065 USDT |
65,397.7839 |
0.4015 USDT |
0.3990 USDT |
0.4061 USDT |
0.4007 USDT |
| 2025-07-06 |
0.4041 USDT |
393,243.3641 |
0.3982 USDT |
0.3979 USDT |
0.4028 USDT |
0.4075 USDT |
| 2025-07-05 |
0.4099 USDT |
15,336.6536 |
0.4072 USDT |
0.4026 USDT |
0.4079 USDT |
0.4033 USDT |
| 2025-07-04 |
0.4097 USDT |
18,819.3880 |
0.4091 USDT |
0.4083 USDT |
0.4115 USDT |
0.4102 USDT |
| 2025-07-03 |
0.4181 USDT |
816,987.9876 |
0.4238 USDT |
0.4111 USDT |
0.4171 USDT |
0.4187 USDT |
| 2025-07-02 |
0.4225 USDT |
1,026,875.8967 |
0.4202 USDT |
0.4118 USDT |
0.4191 USDT |
0.4144 USDT |
| 2025-07-01 |
0.4829 USDT |
420,372.4038 |
0.4781 USDT |
0.4671 USDT |
0.4783 USDT |
0.4901 USDT |
| 2025-06-30 |
0.4767 USDT |
20,226.1512 |
0.4911 USDT |
0.4799 USDT |
0.4912 USDT |
0.4821 USDT |
| 2025-06-29 |
0.4811 USDT |
5,135.8573 |
0.4704 USDT |
0.4692 USDT |
0.4722 USDT |
0.4713 USDT |
| 2025-06-28 |
0.4288 USDT |
7,777.7174 |
0.4694 USDT |
0.4693 USDT |
0.4745 USDT |
0.4736 USDT |
| 2025-06-27 |
0.4204 USDT |
15,668.8947 |
0.4114 USDT |
0.4098 USDT |
0.4137 USDT |
0.4110 USDT |
| 2025-06-26 |
0.3928 USDT |
706,351.6017 |
0.3890 USDT |
0.3871 USDT |
0.3924 USDT |
0.4083 USDT |
| 2025-06-25 |
0.3684 USDT |
47,631.5437 |
0.3775 USDT |
0.3766 USDT |
0.3812 USDT |
0.3782 USDT |
| 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 |