Identifier on DigiFinex: ban_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0848 USDT |
15,988,101.6590 |
0.0847 USDT |
0.0824 USDT |
0.0829 USDT |
0.0825 USDT |
| 2025-08-26 |
0.0865 USDT |
30,656.7330 |
0.0831 USDT |
0.0830 USDT |
0.0833 USDT |
0.0832 USDT |
| 2025-08-25 |
0.0879 USDT |
21,559,736.9339 |
0.0893 USDT |
0.0856 USDT |
0.0871 USDT |
0.0881 USDT |
| 2025-08-24 |
0.0878 USDT |
13,765,387.4995 |
0.0884 USDT |
0.0876 USDT |
0.0889 USDT |
0.0901 USDT |
| 2025-08-23 |
0.0845 USDT |
788,488.1998 |
0.0827 USDT |
0.0824 USDT |
0.0830 USDT |
0.0829 USDT |
| 2025-08-22 |
0.0842 USDT |
948,386.9084 |
0.0846 USDT |
0.0834 USDT |
0.0849 USDT |
0.0842 USDT |
| 2025-08-21 |
0.0851 USDT |
20,160,796.8383 |
0.0855 USDT |
0.0830 USDT |
0.0843 USDT |
0.0847 USDT |
| 2025-08-20 |
0.0719 USDT |
1,003,979.0120 |
0.0828 USDT |
0.0818 USDT |
0.0837 USDT |
0.0826 USDT |
| 2025-08-19 |
0.0663 USDT |
2,609,579.9651 |
0.0643 USDT |
0.0641 USDT |
0.0648 USDT |
0.0645 USDT |
| 2025-08-18 |
0.0688 USDT |
732,385.2912 |
0.0698 USDT |
0.0697 USDT |
0.0703 USDT |
0.0698 USDT |
| 2025-08-17 |
0.0699 USDT |
374,332.6076 |
0.0696 USDT |
0.0694 USDT |
0.0699 USDT |
0.0698 USDT |
| 2025-08-16 |
0.0648 USDT |
13,774,939.3059 |
0.0653 USDT |
0.0630 USDT |
0.0639 USDT |
0.0681 USDT |
| 2025-08-15 |
0.0661 USDT |
367,204.9296 |
0.0636 USDT |
0.0632 USDT |
0.0637 USDT |
0.0633 USDT |
| 2025-08-14 |
0.0681 USDT |
32,915,419.0122 |
0.0686 USDT |
0.0648 USDT |
0.0675 USDT |
0.0664 USDT |
| 2025-08-13 |
0.0582 USDT |
192,888.6942 |
0.0662 USDT |
0.0661 USDT |
0.0678 USDT |
0.0675 USDT |
| 2025-08-12 |
0.0546 USDT |
1,308,280.4418 |
0.0585 USDT |
0.0584 USDT |
0.0590 USDT |
0.0589 USDT |
| 2025-08-11 |
0.0561 USDT |
19,587,716.4814 |
0.0564 USDT |
0.0534 USDT |
0.0543 USDT |
0.0538 USDT |
| 2025-08-10 |
0.0563 USDT |
4,195,565.6901 |
0.0563 USDT |
0.0563 USDT |
0.0569 USDT |
0.0571 USDT |
| 2025-08-09 |
0.0556 USDT |
8,355,533.1530 |
0.0559 USDT |
0.0545 USDT |
0.0551 USDT |
0.0551 USDT |
| 2025-08-08 |
0.0546 USDT |
9,075,102.2166 |
0.0553 USDT |
0.0544 USDT |
0.0552 USDT |
0.0552 USDT |
| 2025-08-07 |
0.0530 USDT |
6,478,048.2013 |
0.0528 USDT |
0.0523 USDT |
0.0529 USDT |
0.0539 USDT |
| 2025-08-06 |
0.0571 USDT |
4,063,093.9046 |
0.0555 USDT |
0.0536 USDT |
0.0544 USDT |
0.0539 USDT |
| 2025-08-05 |
0.0629 USDT |
2,175,110.0904 |
0.0622 USDT |
0.0604 USDT |
0.0611 USDT |
0.0609 USDT |
| 2025-08-04 |
0.0651 USDT |
2,652,351.6051 |
0.0644 USDT |
0.0641 USDT |
0.0645 USDT |
0.0643 USDT |
| 2025-08-03 |
0.0632 USDT |
2,107,609.3562 |
0.0650 USDT |
0.0649 USDT |
0.0663 USDT |
0.0679 USDT |
| 2025-08-02 |
0.0618 USDT |
6,611,454.3550 |
0.0616 USDT |
0.0599 USDT |
0.0610 USDT |
0.0611 USDT |
| 2025-08-01 |
0.0639 USDT |
9,072,523.9575 |
0.0642 USDT |
0.0614 USDT |
0.0626 USDT |
0.0623 USDT |
| 2025-07-31 |
0.0656 USDT |
9,764,188.3706 |
0.0646 USDT |
0.0643 USDT |
0.0669 USDT |
0.0678 USDT |
| 2025-07-30 |
0.0644 USDT |
9,532,689.8475 |
0.0646 USDT |
0.0638 USDT |
0.0649 USDT |
0.0653 USDT |
| 2025-07-29 |
0.0638 USDT |
4,021,465.4831 |
0.0632 USDT |
0.0630 USDT |
0.0645 USDT |
0.0643 USDT |
| 2025-07-28 |
0.0644 USDT |
5,819,510.1824 |
0.0651 USDT |
0.0636 USDT |
0.0643 USDT |
0.0641 USDT |
| 2025-07-27 |
0.0632 USDT |
5,183,008.0157 |
0.0635 USDT |
0.0632 USDT |
0.0636 USDT |
0.0635 USDT |
| 2025-07-26 |
0.0626 USDT |
1,883,105.4713 |
0.0621 USDT |
0.0618 USDT |
0.0628 USDT |
0.0628 USDT |
| 2025-07-25 |
0.0608 USDT |
9,609,738.7198 |
0.0588 USDT |
0.0586 USDT |
0.0629 USDT |
0.0629 USDT |
| 2025-07-24 |
0.0616 USDT |
3,398,405.8497 |
0.0626 USDT |
0.0607 USDT |
0.0615 USDT |
0.0610 USDT |
| 2025-07-23 |
0.0626 USDT |
7,540,569.9091 |
0.0625 USDT |
0.0573 USDT |
0.0598 USDT |
0.0583 USDT |
| 2025-07-22 |
0.0653 USDT |
5,006,255.4639 |
0.0639 USDT |
0.0630 USDT |
0.0640 USDT |
0.0645 USDT |
| 2025-07-21 |
0.0672 USDT |
9,607,896.8893 |
0.0679 USDT |
0.0656 USDT |
0.0666 USDT |
0.0659 USDT |
| 2025-07-20 |
0.0644 USDT |
5,019,516.7784 |
0.0642 USDT |
0.0640 USDT |
0.0652 USDT |
0.0667 USDT |
| 2025-07-19 |
0.0630 USDT |
2,633,946.6534 |
0.0626 USDT |
0.0620 USDT |
0.0627 USDT |
0.0636 USDT |
| 2025-07-18 |
0.0662 USDT |
114,609.3790 |
0.0652 USDT |
0.0650 USDT |
0.0654 USDT |
0.0654 USDT |
| 2025-07-17 |
0.0662 USDT |
349,560.0622 |
0.0660 USDT |
0.0656 USDT |
0.0662 USDT |
0.0656 USDT |
| 2025-07-16 |
0.0653 USDT |
999,700.2947 |
0.0661 USDT |
0.0657 USDT |
0.0662 USDT |
0.0658 USDT |
| 2025-07-15 |
0.0645 USDT |
22,799,761.5898 |
0.0642 USDT |
0.0634 USDT |
0.0643 USDT |
0.0647 USDT |
| 2025-07-14 |
0.0670 USDT |
868,447.3993 |
0.0650 USDT |
0.0649 USDT |
0.0657 USDT |
0.0656 USDT |
| 2025-07-13 |
0.0679 USDT |
8,634,561.3815 |
0.0669 USDT |
0.0666 USDT |
0.0678 USDT |
0.0683 USDT |
| 2025-07-12 |
0.0664 USDT |
8,706,222.3026 |
0.0663 USDT |
0.0653 USDT |
0.0667 USDT |
0.0682 USDT |
| 2025-07-11 |
0.0662 USDT |
17,588,892.6847 |
0.0667 USDT |
0.0665 USDT |
0.0671 USDT |
0.0676 USDT |
| 2025-07-10 |
0.0642 USDT |
1,748,444.9933 |
0.0661 USDT |
0.0656 USDT |
0.0666 USDT |
0.0664 USDT |
| 2025-07-09 |
0.0617 USDT |
1,158,949.7225 |
0.0623 USDT |
0.0623 USDT |
0.0630 USDT |
0.0630 USDT |