Identifier on DigiFinex: ban_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.0875 USDT |
25,267,096.3430 |
0.0854 USDT |
0.0850 USDT |
0.0872 USDT |
0.0901 USDT |
| 2025-12-21 |
0.0869 USDT |
10,261,204.9151 |
0.0867 USDT |
0.0847 USDT |
0.0858 USDT |
0.0850 USDT |
| 2025-12-20 |
0.0840 USDT |
8,468,599.6814 |
0.0822 USDT |
0.0818 USDT |
0.0879 USDT |
0.0881 USDT |
| 2025-12-19 |
0.0769 USDT |
32,810,699.8380 |
0.0755 USDT |
0.0743 USDT |
0.0755 USDT |
0.0757 USDT |
| 2025-12-18 |
0.0804 USDT |
2,168,299.3877 |
0.0803 USDT |
0.0795 USDT |
0.0812 USDT |
0.0798 USDT |
| 2025-12-17 |
0.0736 USDT |
10,104,155.1756 |
0.0709 USDT |
0.0709 USDT |
0.0720 USDT |
0.0797 USDT |
| 2025-12-16 |
0.0704 USDT |
18,087,471.2539 |
0.0724 USDT |
0.0692 USDT |
0.0698 USDT |
0.0702 USDT |
| 2025-12-15 |
0.0691 USDT |
1,360,717.5166 |
0.0693 USDT |
0.0690 USDT |
0.0698 USDT |
0.0696 USDT |
| 2025-12-14 |
0.0669 USDT |
838,194.3307 |
0.0664 USDT |
0.0664 USDT |
0.0673 USDT |
0.0669 USDT |
| 2025-12-13 |
0.0633 USDT |
137,962.4511 |
0.0654 USDT |
0.0646 USDT |
0.0655 USDT |
0.0646 USDT |
| 2025-12-12 |
0.0624 USDT |
689,871.4807 |
0.0639 USDT |
0.0638 USDT |
0.0646 USDT |
0.0642 USDT |
| 2025-12-11 |
0.0600 USDT |
2,300,499.3543 |
0.0612 USDT |
0.0609 USDT |
0.0620 USDT |
0.0614 USDT |
| 2025-12-10 |
0.0600 USDT |
426,218.8831 |
0.0596 USDT |
0.0595 USDT |
0.0600 USDT |
0.0597 USDT |
| 2025-12-09 |
0.0620 USDT |
1,234,750.0222 |
0.0612 USDT |
0.0596 USDT |
0.0614 USDT |
0.0599 USDT |
| 2025-12-08 |
0.0625 USDT |
13,567,901.4844 |
0.0629 USDT |
0.0616 USDT |
0.0622 USDT |
0.0627 USDT |
| 2025-12-07 |
0.0625 USDT |
15,615,939.7667 |
0.0619 USDT |
0.0613 USDT |
0.0622 USDT |
0.0625 USDT |
| 2025-12-06 |
0.0624 USDT |
399,582.7387 |
0.0623 USDT |
0.0619 USDT |
0.0625 USDT |
0.0620 USDT |
| 2025-12-05 |
0.0619 USDT |
1,150,526.6493 |
0.0612 USDT |
0.0612 USDT |
0.0618 USDT |
0.0615 USDT |
| 2025-12-04 |
0.0630 USDT |
1,553,410.0721 |
0.0643 USDT |
0.0636 USDT |
0.0644 USDT |
0.0641 USDT |
| 2025-12-03 |
0.0636 USDT |
1,234,551.0083 |
0.0635 USDT |
0.0633 USDT |
0.0637 USDT |
0.0635 USDT |
| 2025-12-02 |
0.0621 USDT |
2,065,433.2866 |
0.0632 USDT |
0.0632 USDT |
0.0645 USDT |
0.0641 USDT |
| 2025-12-01 |
0.0605 USDT |
61,123,044.9995 |
0.0592 USDT |
0.0580 USDT |
0.0593 USDT |
0.0592 USDT |
| 2025-11-30 |
0.0617 USDT |
9,548,875.4027 |
0.0618 USDT |
0.0603 USDT |
0.0620 USDT |
0.0621 USDT |
| 2025-11-29 |
0.0606 USDT |
16,603,037.1404 |
0.0602 USDT |
0.0599 USDT |
0.0605 USDT |
0.0617 USDT |
| 2025-11-28 |
0.0605 USDT |
38,069,104.1407 |
0.0605 USDT |
0.0593 USDT |
0.0602 USDT |
0.0600 USDT |
| 2025-11-27 |
0.0606 USDT |
545,450.8041 |
0.0607 USDT |
0.0605 USDT |
0.0608 USDT |
0.0607 USDT |
| 2025-11-26 |
0.0637 USDT |
1,675,538.8800 |
0.0624 USDT |
0.0623 USDT |
0.0630 USDT |
0.0630 USDT |
| 2025-11-25 |
0.0614 USDT |
520,365.8132 |
0.0604 USDT |
0.0604 USDT |
0.0609 USDT |
0.0609 USDT |
| 2025-11-24 |
0.0629 USDT |
777,143.1499 |
0.0621 USDT |
0.0616 USDT |
0.0624 USDT |
0.0620 USDT |
| 2025-11-23 |
0.0624 USDT |
14,344,881.9166 |
0.0619 USDT |
0.0611 USDT |
0.0635 USDT |
0.0633 USDT |
| 2025-11-22 |
0.0598 USDT |
11,014,671.9846 |
0.0592 USDT |
0.0588 USDT |
0.0595 USDT |
0.0600 USDT |
| 2025-11-21 |
0.0583 USDT |
47,231,501.8560 |
0.0581 USDT |
0.0571 USDT |
0.0586 USDT |
0.0598 USDT |
| 2025-11-20 |
0.0586 USDT |
23,625,275.1096 |
0.0594 USDT |
0.0590 USDT |
0.0599 USDT |
0.0598 USDT |
| 2025-11-19 |
0.0560 USDT |
1,614,268.2044 |
0.0571 USDT |
0.0569 USDT |
0.0576 USDT |
0.0575 USDT |
| 2025-11-18 |
0.0551 USDT |
52,602,976.2508 |
0.0552 USDT |
0.0545 USDT |
0.0552 USDT |
0.0559 USDT |
| 2025-11-17 |
0.0553 USDT |
11,961,414.9508 |
0.0559 USDT |
0.0551 USDT |
0.0555 USDT |
0.0554 USDT |
| 2025-11-16 |
0.0551 USDT |
21,804,897.7668 |
0.0567 USDT |
0.0543 USDT |
0.0554 USDT |
0.0546 USDT |
| 2025-11-15 |
0.0538 USDT |
13,948,071.1954 |
0.0544 USDT |
0.0530 USDT |
0.0537 USDT |
0.0537 USDT |
| 2025-11-14 |
0.0535 USDT |
50,160,491.5686 |
0.0537 USDT |
0.0516 USDT |
0.0529 USDT |
0.0530 USDT |
| 2025-11-13 |
0.0585 USDT |
2,138,885.8166 |
0.0573 USDT |
0.0563 USDT |
0.0574 USDT |
0.0565 USDT |
| 2025-11-12 |
0.0566 USDT |
24,990,473.0792 |
0.0543 USDT |
0.0542 USDT |
0.0545 USDT |
0.0575 USDT |
| 2025-11-11 |
0.0563 USDT |
27,360.1928 |
0.0560 USDT |
0.0559 USDT |
0.0560 USDT |
0.0560 USDT |
| 2025-11-10 |
0.0577 USDT |
721,117.5218 |
0.0584 USDT |
0.0577 USDT |
0.0584 USDT |
0.0579 USDT |
| 2025-11-09 |
0.0570 USDT |
341,483.5933 |
0.0575 USDT |
0.0572 USDT |
0.0576 USDT |
0.0573 USDT |
| 2025-11-08 |
0.0579 USDT |
1,680,520.8689 |
0.0566 USDT |
0.0558 USDT |
0.0567 USDT |
0.0565 USDT |
| 2025-11-07 |
0.0601 USDT |
348,187.1569 |
0.0588 USDT |
0.0588 USDT |
0.0593 USDT |
0.0591 USDT |
| 2025-11-06 |
0.0610 USDT |
17,480,685.4630 |
0.0606 USDT |
0.0597 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-11-05 |
0.0612 USDT |
1,008,806.2624 |
0.0617 USDT |
0.0609 USDT |
0.0618 USDT |
0.0609 USDT |
| 2025-11-04 |
0.0630 USDT |
31,789,364.9772 |
0.0644 USDT |
0.0607 USDT |
0.0616 USDT |
0.0636 USDT |
| 2025-11-03 |
0.0636 USDT |
1,572,736.5428 |
0.0651 USDT |
0.0646 USDT |
0.0656 USDT |
0.0649 USDT |