Identifier on DigiFinex: ban_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
0.0568 USDT |
252,953.0484 |
0.0565 USDT |
0.0560 USDT |
0.0566 USDT |
0.0562 USDT |
| 2025-03-20 |
0.0580 USDT |
22,947,802.0636 |
0.0577 USDT |
0.0552 USDT |
0.0559 USDT |
0.0566 USDT |
| 2025-03-19 |
0.0588 USDT |
1,520,129.3904 |
0.0603 USDT |
0.0598 USDT |
0.0608 USDT |
0.0601 USDT |
| 2025-03-18 |
0.0562 USDT |
46,098.0760 |
0.0553 USDT |
0.0552 USDT |
0.0554 USDT |
0.0553 USDT |
| 2025-03-17 |
0.0565 USDT |
17,030,988.2722 |
0.0567 USDT |
0.0558 USDT |
0.0567 USDT |
0.0588 USDT |
| 2025-03-16 |
0.0571 USDT |
66,005.0627 |
0.0553 USDT |
0.0553 USDT |
0.0555 USDT |
0.0553 USDT |
| 2025-03-15 |
0.0570 USDT |
4,724,570.0446 |
0.0577 USDT |
0.0569 USDT |
0.0581 USDT |
0.0584 USDT |
| 2025-03-14 |
0.0544 USDT |
221,492.2852 |
0.0565 USDT |
0.0561 USDT |
0.0567 USDT |
0.0562 USDT |
| 2025-03-13 |
0.0559 USDT |
39,097,717.1725 |
0.0564 USDT |
0.0547 USDT |
0.0551 USDT |
0.0550 USDT |
| 2025-03-12 |
0.0579 USDT |
15,100,684.7461 |
0.0590 USDT |
0.0555 USDT |
0.0567 USDT |
0.0566 USDT |
| 2025-03-11 |
0.0562 USDT |
3,403,322.1024 |
0.0584 USDT |
0.0573 USDT |
0.0587 USDT |
0.0574 USDT |
| 2025-03-10 |
0.0559 USDT |
20,612,421.3618 |
0.0571 USDT |
0.0524 USDT |
0.0541 USDT |
0.0545 USDT |
| 2025-03-09 |
0.0545 USDT |
5,502,672.0844 |
0.0532 USDT |
0.0529 USDT |
0.0539 USDT |
0.0534 USDT |
| 2025-03-08 |
0.0569 USDT |
2,973,517.9236 |
0.0566 USDT |
0.0560 USDT |
0.0564 USDT |
0.0563 USDT |
| 2025-03-07 |
0.0561 USDT |
7,950,794.3275 |
0.0590 USDT |
0.0565 USDT |
0.0577 USDT |
0.0590 USDT |
| 2025-03-06 |
0.0564 USDT |
29,683.1514 |
0.0568 USDT |
0.0568 USDT |
0.0570 USDT |
0.0570 USDT |
| 2025-03-05 |
0.0599 USDT |
1,154,325.4107 |
0.0577 USDT |
0.0576 USDT |
0.0582 USDT |
0.0579 USDT |
| 2025-03-04 |
0.0627 USDT |
15,154,367.5276 |
0.0601 USDT |
0.0575 USDT |
0.0587 USDT |
0.0623 USDT |
| 2025-03-03 |
0.0644 USDT |
12,059,122.2047 |
0.0614 USDT |
0.0613 USDT |
0.0654 USDT |
0.0667 USDT |
| 2025-03-02 |
0.0616 USDT |
12,776,646.0185 |
0.0594 USDT |
0.0590 USDT |
0.0621 USDT |
0.0621 USDT |
| 2025-03-01 |
0.0585 USDT |
709,895.1199 |
0.0577 USDT |
0.0561 USDT |
0.0563 USDT |
0.0562 USDT |
| 2025-02-28 |
0.0602 USDT |
1,850,914.3575 |
0.0620 USDT |
0.0579 USDT |
0.0593 USDT |
0.0581 USDT |
| 2025-02-27 |
0.0681 USDT |
1,864,431.9775 |
0.0668 USDT |
0.0646 USDT |
0.0655 USDT |
0.0658 USDT |
| 2025-02-26 |
0.0694 USDT |
2,143,986.9609 |
0.0721 USDT |
0.0683 USDT |
0.0699 USDT |
0.0709 USDT |
| 2025-02-25 |
0.0711 USDT |
1,717,570.1538 |
0.0730 USDT |
0.0694 USDT |
0.0709 USDT |
0.0702 USDT |
| 2025-02-24 |
0.1159 USDT |
1,826,898.5488 |
0.0799 USDT |
0.0703 USDT |
0.0729 USDT |
0.0717 USDT |
| 2025-02-23 |
0.1387 USDT |
1,375,255.3355 |
0.1340 USDT |
0.1338 USDT |
0.1382 USDT |
0.1545 USDT |
| 2025-02-22 |
0.1207 USDT |
3,461,379.8750 |
0.1483 USDT |
0.1373 USDT |
0.1487 USDT |
0.1430 USDT |
| 2025-02-21 |
0.0781 USDT |
2,288,268.4347 |
0.0744 USDT |
0.0707 USDT |
0.0725 USDT |
0.0716 USDT |
| 2025-02-20 |
0.0624 USDT |
2,296,614.9749 |
0.0668 USDT |
0.0649 USDT |
0.0668 USDT |
0.0676 USDT |
| 2025-02-19 |
0.0514 USDT |
4,744,421.8997 |
0.0567 USDT |
0.0502 USDT |
0.0518 USDT |
0.0514 USDT |
| 2025-02-18 |
0.0640 USDT |
1,819,618.0418 |
0.0481 USDT |
0.0474 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-02-17 |
0.0764 USDT |
1,899,503.4191 |
0.0759 USDT |
0.0739 USDT |
0.0760 USDT |
0.0777 USDT |
| 2025-02-16 |
0.0722 USDT |
958,343.8520 |
0.0708 USDT |
0.0704 USDT |
0.0718 USDT |
0.0734 USDT |
| 2025-02-15 |
0.0693 USDT |
117,967.9035 |
0.0731 USDT |
0.0728 USDT |
0.0740 USDT |
0.0728 USDT |
| 2025-02-14 |
0.0700 USDT |
1,823,554.4440 |
0.0709 USDT |
0.0682 USDT |
0.0711 USDT |
0.0728 USDT |
| 2025-02-13 |
0.0640 USDT |
1,791,723.7877 |
0.0619 USDT |
0.0618 USDT |
0.0665 USDT |
0.0669 USDT |
| 2025-02-12 |
0.0658 USDT |
1,214,676.9904 |
0.0646 USDT |
0.0626 USDT |
0.0643 USDT |
0.0639 USDT |
| 2025-02-11 |
0.0695 USDT |
2,060,334.8574 |
0.0702 USDT |
0.0664 USDT |
0.0673 USDT |
0.0742 USDT |
| 2025-02-10 |
0.0612 USDT |
1,209,946.7722 |
0.0592 USDT |
0.0589 USDT |
0.0660 USDT |
0.0719 USDT |
| 2025-02-09 |
0.0697 USDT |
1,025,592.9678 |
0.0639 USDT |
0.0611 USDT |
0.0632 USDT |
0.0647 USDT |
| 2025-02-08 |
0.0629 USDT |
817,611.2100 |
0.0621 USDT |
0.0613 USDT |
0.0621 USDT |
0.0623 USDT |
| 2025-02-07 |
0.0678 USDT |
2,471,757.7088 |
0.0716 USDT |
0.0617 USDT |
0.0630 USDT |
0.0627 USDT |
| 2025-02-06 |
0.0598 USDT |
1,909,047.3954 |
0.0594 USDT |
0.0579 USDT |
0.0596 USDT |
0.0582 USDT |
| 2025-02-05 |
0.0552 USDT |
2,862,299.3177 |
0.0602 USDT |
0.0567 USDT |
0.0592 USDT |
0.0595 USDT |
| 2025-02-04 |
0.0476 USDT |
2,912,141.2924 |
0.0640 USDT |
0.0506 USDT |
0.0523 USDT |
0.0539 USDT |
| 2025-02-03 |
0.0301 USDT |
3,115,706.9813 |
0.0347 USDT |
0.0338 USDT |
0.0351 USDT |
0.0356 USDT |
| 2025-02-02 |
0.0296 USDT |
2,322,759.9198 |
0.0304 USDT |
0.0283 USDT |
0.0303 USDT |
0.0302 USDT |
| 2025-02-01 |
0.0324 USDT |
1,365,517.7389 |
0.0312 USDT |
0.0308 USDT |
0.0313 USDT |
0.0309 USDT |
| 2025-01-31 |
0.0338 USDT |
2,339,371.4929 |
0.0339 USDT |
0.0336 USDT |
0.0341 USDT |
0.0338 USDT |