Identifier on DigiFinex: ban_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.0583 USDT |
1,268,855.4610 |
0.0589 USDT |
0.0588 USDT |
0.0592 USDT |
0.0590 USDT |
| 2025-06-16 |
0.0578 USDT |
1,747,655.3975 |
0.0585 USDT |
0.0583 USDT |
0.0587 USDT |
0.0585 USDT |
| 2025-06-15 |
0.0567 USDT |
5,335,409.1027 |
0.0574 USDT |
0.0568 USDT |
0.0573 USDT |
0.0570 USDT |
| 2025-06-14 |
0.0538 USDT |
4,938,168.3710 |
0.0555 USDT |
0.0554 USDT |
0.0556 USDT |
0.0556 USDT |
| 2025-06-13 |
0.0529 USDT |
2,372,990.9924 |
0.0518 USDT |
0.0513 USDT |
0.0519 USDT |
0.0517 USDT |
| 2025-06-12 |
0.0560 USDT |
12,946,667.5319 |
0.0546 USDT |
0.0532 USDT |
0.0543 USDT |
0.0542 USDT |
| 2025-06-11 |
0.0590 USDT |
28,956,109.5728 |
0.0601 USDT |
0.0585 USDT |
0.0591 USDT |
0.0594 USDT |
| 2025-06-10 |
0.0572 USDT |
668,961.0749 |
0.0579 USDT |
0.0574 USDT |
0.0580 USDT |
0.0576 USDT |
| 2025-06-09 |
0.0573 USDT |
1,286,725.0474 |
0.0574 USDT |
0.0571 USDT |
0.0575 USDT |
0.0573 USDT |
| 2025-06-08 |
0.0560 USDT |
1,995,164.1863 |
0.0558 USDT |
0.0557 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-06-07 |
0.0560 USDT |
16,150,911.1866 |
0.0566 USDT |
0.0558 USDT |
0.0562 USDT |
0.0561 USDT |
| 2025-06-06 |
0.0553 USDT |
2,347,773.3693 |
0.0554 USDT |
0.0549 USDT |
0.0556 USDT |
0.0552 USDT |
| 2025-06-05 |
0.0559 USDT |
1,856,940.2428 |
0.0532 USDT |
0.0531 USDT |
0.0536 USDT |
0.0536 USDT |
| 2025-06-04 |
0.0594 USDT |
34,120,219.7329 |
0.0597 USDT |
0.0569 USDT |
0.0577 USDT |
0.0580 USDT |
| 2025-06-03 |
0.0634 USDT |
1,966,976.2225 |
0.0627 USDT |
0.0613 USDT |
0.0629 USDT |
0.0618 USDT |
| 2025-06-02 |
0.0623 USDT |
259,575.0741 |
0.0618 USDT |
0.0616 USDT |
0.0622 USDT |
0.0618 USDT |
| 2025-06-01 |
0.0623 USDT |
899,649.9382 |
0.0623 USDT |
0.0620 USDT |
0.0626 USDT |
0.0623 USDT |
| 2025-05-31 |
0.0636 USDT |
7,973,381.4304 |
0.0634 USDT |
0.0629 USDT |
0.0636 USDT |
0.0636 USDT |
| 2025-05-30 |
0.0641 USDT |
18,730,899.0840 |
0.0625 USDT |
0.0619 USDT |
0.0631 USDT |
0.0654 USDT |
| 2025-05-29 |
0.0656 USDT |
188,991.0494 |
0.0651 USDT |
0.0649 USDT |
0.0652 USDT |
0.0650 USDT |
| 2025-05-28 |
0.0673 USDT |
1,304,807.6095 |
0.0662 USDT |
0.0654 USDT |
0.0664 USDT |
0.0655 USDT |
| 2025-05-27 |
0.0673 USDT |
1,085,891.5624 |
0.0679 USDT |
0.0677 USDT |
0.0680 USDT |
0.0678 USDT |
| 2025-05-26 |
0.0664 USDT |
15,888,731.1639 |
0.0656 USDT |
0.0644 USDT |
0.0657 USDT |
0.0679 USDT |
| 2025-05-25 |
0.0673 USDT |
15,959,991.2910 |
0.0665 USDT |
0.0656 USDT |
0.0671 USDT |
0.0672 USDT |
| 2025-05-24 |
0.0651 USDT |
15,006,279.8603 |
0.0663 USDT |
0.0650 USDT |
0.0661 USDT |
0.0663 USDT |
| 2025-05-23 |
0.0652 USDT |
1,156,943.4756 |
0.0642 USDT |
0.0626 USDT |
0.0645 USDT |
0.0632 USDT |
| 2025-05-22 |
0.0681 USDT |
20,283,993.0708 |
0.0691 USDT |
0.0669 USDT |
0.0679 USDT |
0.0678 USDT |
| 2025-05-21 |
0.0652 USDT |
25,820,367.6691 |
0.0644 USDT |
0.0633 USDT |
0.0647 USDT |
0.0658 USDT |
| 2025-05-20 |
0.0645 USDT |
427,576.7552 |
0.0620 USDT |
0.0618 USDT |
0.0623 USDT |
0.0623 USDT |
| 2025-05-19 |
0.0611 USDT |
8,768,788.9418 |
0.0666 USDT |
0.0643 USDT |
0.0658 USDT |
0.0650 USDT |
| 2025-05-18 |
0.0597 USDT |
23,816,837.7608 |
0.0608 USDT |
0.0571 USDT |
0.0589 USDT |
0.0602 USDT |
| 2025-05-17 |
0.0576 USDT |
9,904,400.9372 |
0.0580 USDT |
0.0566 USDT |
0.0582 USDT |
0.0574 USDT |
| 2025-05-16 |
0.0612 USDT |
10,681,748.2171 |
0.0614 USDT |
0.0593 USDT |
0.0601 USDT |
0.0599 USDT |
| 2025-05-15 |
0.0631 USDT |
248,597.2436 |
0.0636 USDT |
0.0633 USDT |
0.0637 USDT |
0.0636 USDT |
| 2025-05-14 |
0.0664 USDT |
111,830.9106 |
0.0653 USDT |
0.0651 USDT |
0.0656 USDT |
0.0654 USDT |
| 2025-05-13 |
0.0669 USDT |
146,147.1136 |
0.0693 USDT |
0.0692 USDT |
0.0695 USDT |
0.0692 USDT |
| 2025-05-12 |
0.0689 USDT |
106,738.0225 |
0.0685 USDT |
0.0680 USDT |
0.0685 USDT |
0.0682 USDT |
| 2025-05-11 |
0.0697 USDT |
1,334,657.0665 |
0.0702 USDT |
0.0693 USDT |
0.0706 USDT |
0.0700 USDT |
| 2025-05-10 |
0.0692 USDT |
9,185,247.7793 |
0.0723 USDT |
0.0671 USDT |
0.0687 USDT |
0.0696 USDT |
| 2025-05-09 |
0.0665 USDT |
283,955.2023 |
0.0674 USDT |
0.0669 USDT |
0.0675 USDT |
0.0673 USDT |
| 2025-05-08 |
0.0655 USDT |
1,625,294.7608 |
0.0663 USDT |
0.0654 USDT |
0.0665 USDT |
0.0658 USDT |
| 2025-05-07 |
0.0537 USDT |
1,321,124.3397 |
0.0607 USDT |
0.0606 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-05-06 |
0.0448 USDT |
19,403,334.8815 |
0.0443 USDT |
0.0439 USDT |
0.0447 USDT |
0.0467 USDT |
| 2025-05-05 |
0.0443 USDT |
15,463,164.0154 |
0.0440 USDT |
0.0438 USDT |
0.0442 USDT |
0.0441 USDT |
| 2025-05-04 |
0.0428 USDT |
9,998,483.9677 |
0.0425 USDT |
0.0420 USDT |
0.0427 USDT |
0.0441 USDT |
| 2025-05-03 |
0.0440 USDT |
161,773.7304 |
0.0424 USDT |
0.0422 USDT |
0.0425 USDT |
0.0423 USDT |
| 2025-05-02 |
0.0468 USDT |
12,382,797.4392 |
0.0466 USDT |
0.0452 USDT |
0.0456 USDT |
0.0453 USDT |
| 2025-05-01 |
0.0489 USDT |
23,991,189.8930 |
0.0485 USDT |
0.0483 USDT |
0.0487 USDT |
0.0489 USDT |
| 2025-04-30 |
0.0489 USDT |
25,332,751.9922 |
0.0488 USDT |
0.0470 USDT |
0.0481 USDT |
0.0490 USDT |
| 2025-04-29 |
0.0532 USDT |
17,902,511.2921 |
0.0504 USDT |
0.0504 USDT |
0.0541 USDT |
0.0539 USDT |