Identifier on DigiFinex: ban_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-30 |
0.0342 USDT |
2,556,520.4055 |
0.0346 USDT |
0.0342 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-01-29 |
0.0337 USDT |
1,548,338.8005 |
0.0331 USDT |
0.0325 USDT |
0.0331 USDT |
0.0349 USDT |
| 2025-01-28 |
0.0366 USDT |
538,750.5302 |
0.0350 USDT |
0.0340 USDT |
0.0353 USDT |
0.0341 USDT |
| 2025-01-27 |
0.0367 USDT |
5,455,754.6993 |
0.0359 USDT |
0.0350 USDT |
0.0358 USDT |
0.0370 USDT |
| 2025-01-26 |
0.0401 USDT |
2,742,004.2639 |
0.0379 USDT |
0.0361 USDT |
0.0370 USDT |
0.0365 USDT |
| 2025-01-25 |
0.0701 USDT |
618,276.1612 |
0.0440 USDT |
0.0397 USDT |
0.0441 USDT |
0.0426 USDT |
| 2025-01-24 |
0.0604 USDT |
2,496,283.1905 |
0.0612 USDT |
0.0593 USDT |
0.0596 USDT |
0.0594 USDT |
| 2025-01-23 |
0.0614 USDT |
4,761,844.8847 |
0.0590 USDT |
0.0583 USDT |
0.0592 USDT |
0.0590 USDT |
| 2025-01-22 |
0.0645 USDT |
4,833,070.8056 |
0.0621 USDT |
0.0607 USDT |
0.0621 USDT |
0.0636 USDT |
| 2025-01-21 |
0.0690 USDT |
8,088,543.7898 |
0.0698 USDT |
0.0676 USDT |
0.0696 USDT |
0.0696 USDT |
| 2025-01-20 |
0.0620 USDT |
961,017.5419 |
0.0653 USDT |
0.0650 USDT |
0.0670 USDT |
0.0665 USDT |
| 2025-01-19 |
0.0663 USDT |
22,982,345.5512 |
0.0744 USDT |
0.0628 USDT |
0.0642 USDT |
0.0636 USDT |
| 2025-01-18 |
0.0640 USDT |
1,970,882.4711 |
0.0604 USDT |
0.0604 USDT |
0.0615 USDT |
0.0612 USDT |
| 2025-01-17 |
0.0685 USDT |
11,853,327.0710 |
0.0671 USDT |
0.0659 USDT |
0.0677 USDT |
0.0684 USDT |
| 2025-01-16 |
0.0679 USDT |
8,168,711.1459 |
0.0666 USDT |
0.0651 USDT |
0.0668 USDT |
0.0683 USDT |
| 2025-01-15 |
0.0668 USDT |
1,234,990.1236 |
0.0674 USDT |
0.0670 USDT |
0.0678 USDT |
0.0673 USDT |
| 2025-01-14 |
0.0671 USDT |
1,418,579.1961 |
0.0671 USDT |
0.0664 USDT |
0.0672 USDT |
0.0664 USDT |
| 2025-01-13 |
0.0615 USDT |
13,374,993.2209 |
0.0620 USDT |
0.0619 USDT |
0.0650 USDT |
0.0658 USDT |
| 2025-01-12 |
0.0599 USDT |
433,750.8482 |
0.0579 USDT |
0.0579 USDT |
0.0584 USDT |
0.0582 USDT |
| 2025-01-11 |
0.0576 USDT |
8,190,588.6633 |
0.0598 USDT |
0.0595 USDT |
0.0604 USDT |
0.0599 USDT |
| 2025-01-10 |
0.0538 USDT |
16,081,325.4140 |
0.0518 USDT |
0.0517 USDT |
0.0551 USDT |
0.0551 USDT |
| 2025-01-09 |
0.0538 USDT |
10,174,263.4476 |
0.0511 USDT |
0.0509 USDT |
0.0541 USDT |
0.0542 USDT |
| 2025-01-08 |
0.0562 USDT |
2,693,101.9009 |
0.0515 USDT |
0.0515 USDT |
0.0532 USDT |
0.0530 USDT |
| 2025-01-07 |
0.0622 USDT |
23,740,437.3837 |
0.0620 USDT |
0.0594 USDT |
0.0599 USDT |
0.0596 USDT |