Identifier on DigiFinex: ban_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.0615 USDT |
1,162,771.1089 |
0.0629 USDT |
0.0626 USDT |
0.0632 USDT |
0.0628 USDT |
| 2025-01-05 |
0.0604 USDT |
601,816.2448 |
0.0580 USDT |
0.0578 USDT |
0.0582 USDT |
0.0578 USDT |
| 2025-01-04 |
0.0629 USDT |
14,396,204.6072 |
0.0596 USDT |
0.0595 USDT |
0.0608 USDT |
0.0611 USDT |
| 2025-01-03 |
0.0574 USDT |
1,029,940.8467 |
0.0621 USDT |
0.0621 USDT |
0.0634 USDT |
0.0631 USDT |
| 2025-01-02 |
0.0556 USDT |
25,238,841.4435 |
0.0563 USDT |
0.0552 USDT |
0.0565 USDT |
0.0563 USDT |
| 2025-01-01 |
0.0539 USDT |
9,482,458.9522 |
0.0544 USDT |
0.0533 USDT |
0.0538 USDT |
0.0533 USDT |
| 2024-12-31 |
0.0519 USDT |
28,820,225.7396 |
0.0520 USDT |
0.0495 USDT |
0.0512 USDT |
0.0529 USDT |
| 2024-12-30 |
0.0593 USDT |
209,113.8793 |
0.0561 USDT |
0.0559 USDT |
0.0562 USDT |
0.0561 USDT |
| 2024-12-29 |
0.0607 USDT |
2,403,584.5032 |
0.0588 USDT |
0.0575 USDT |
0.0592 USDT |
0.0587 USDT |
| 2024-12-28 |
0.0590 USDT |
506,627.3529 |
0.0628 USDT |
0.0625 USDT |
0.0632 USDT |
0.0627 USDT |
| 2024-12-27 |
0.0526 USDT |
2,500,845.7548 |
0.0548 USDT |
0.0538 USDT |
0.0553 USDT |
0.0553 USDT |
| 2024-12-26 |
0.0474 USDT |
807,195.9356 |
0.0492 USDT |
0.0484 USDT |
0.0493 USDT |
0.0484 USDT |
| 2024-12-25 |
0.0503 USDT |
913,445.8553 |
0.0471 USDT |
0.0471 USDT |
0.0476 USDT |
0.0476 USDT |
| 2024-12-24 |
0.0513 USDT |
18,124,032.4185 |
0.0517 USDT |
0.0488 USDT |
0.0503 USDT |
0.0510 USDT |
| 2024-12-23 |
0.0500 USDT |
2,495,973.1612 |
0.0498 USDT |
0.0494 USDT |
0.0511 USDT |
0.0505 USDT |
| 2024-12-22 |
0.0481 USDT |
1,785,226.7560 |
0.0491 USDT |
0.0487 USDT |
0.0497 USDT |
0.0490 USDT |
| 2024-12-21 |
0.0515 USDT |
17,542,528.0030 |
0.0493 USDT |
0.0463 USDT |
0.0474 USDT |
0.0468 USDT |
| 2024-12-20 |
0.0507 USDT |
12,631,378.0078 |
0.0489 USDT |
0.0489 USDT |
0.0506 USDT |
0.0518 USDT |
| 2024-12-19 |
0.0551 USDT |
9,242,865.2278 |
0.0520 USDT |
0.0490 USDT |
0.0517 USDT |
0.0528 USDT |
| 2024-12-18 |
0.0642 USDT |
14,162,912.4123 |
0.0621 USDT |
0.0545 USDT |
0.0568 USDT |
0.0558 USDT |
| 2024-12-17 |
0.0764 USDT |
10,679,346.9679 |
0.0793 USDT |
0.0711 USDT |
0.0740 USDT |
0.0737 USDT |
| 2024-12-16 |
0.0752 USDT |
580,684.2035 |
0.0748 USDT |
0.0747 USDT |
0.0754 USDT |
0.0752 USDT |
| 2024-12-15 |
0.0751 USDT |
2,060,543.2603 |
0.0789 USDT |
0.0752 USDT |
0.0791 USDT |
0.0753 USDT |
| 2024-12-14 |
0.0829 USDT |
12,790,747.6997 |
0.0836 USDT |
0.0773 USDT |
0.0794 USDT |
0.0788 USDT |
| 2024-12-13 |
0.0847 USDT |
11,461,340.5044 |
0.0819 USDT |
0.0817 USDT |
0.0838 USDT |
0.0849 USDT |
| 2024-12-12 |
0.0913 USDT |
11,082,391.1899 |
0.0905 USDT |
0.0855 USDT |
0.0860 USDT |
0.0857 USDT |
| 2024-12-11 |
0.0903 USDT |
432,653.9352 |
0.0938 USDT |
0.0927 USDT |
0.0938 USDT |
0.0927 USDT |
| 2024-12-10 |
0.0944 USDT |
1,340,639.9238 |
0.0815 USDT |
0.0815 USDT |
0.0865 USDT |
0.0858 USDT |
| 2024-12-09 |
0.1262 USDT |
2,485,017.1071 |
0.1091 USDT |
0.0858 USDT |
0.1091 USDT |
0.1011 USDT |
| 2024-12-08 |
0.1394 USDT |
8,526,037.0550 |
0.1383 USDT |
0.1348 USDT |
0.1375 USDT |
0.1375 USDT |
| 2024-12-07 |
0.1388 USDT |
542,835.1581 |
0.1415 USDT |
0.1408 USDT |
0.1426 USDT |
0.1409 USDT |
| 2024-12-06 |
0.1412 USDT |
7,670,645.5186 |
0.1363 USDT |
0.1356 USDT |
0.1373 USDT |
0.1379 USDT |
| 2024-12-05 |
0.1426 USDT |
635,938.3345 |
0.1436 USDT |
0.1428 USDT |
0.1438 USDT |
0.1433 USDT |
| 2024-12-04 |
0.1507 USDT |
7,837,832.6953 |
0.1514 USDT |
0.1374 USDT |
0.1422 USDT |
0.1449 USDT |
| 2024-12-03 |
0.1392 USDT |
977,290.2180 |
0.1322 USDT |
0.1321 USDT |
0.1376 USDT |
0.1353 USDT |
| 2024-12-02 |
0.1491 USDT |
8,976,310.1622 |
0.1481 USDT |
0.1345 USDT |
0.1378 USDT |
0.1380 USDT |
| 2024-12-01 |
0.1443 USDT |
394,211.0172 |
0.1563 USDT |
0.1560 USDT |
0.1581 USDT |
0.1560 USDT |
| 2024-11-30 |
0.1429 USDT |
45,658.1294 |
0.1402 USDT |
0.1399 USDT |
0.1405 USDT |
0.1405 USDT |
| 2024-11-29 |
0.1375 USDT |
9,430,593.8388 |
0.1350 USDT |
0.1349 USDT |
0.1436 USDT |
0.1429 USDT |
| 2024-11-28 |
0.1268 USDT |
8,753,345.9735 |
0.1272 USDT |
0.1233 USDT |
0.1257 USDT |
0.1268 USDT |
| 2024-11-27 |
0.1326 USDT |
6,016,459.2155 |
0.1298 USDT |
0.1217 USDT |
0.1257 USDT |
0.1252 USDT |
| 2024-11-26 |
0.1244 USDT |
217,305.5461 |
0.1266 USDT |
0.1254 USDT |
0.1275 USDT |
0.1264 USDT |
| 2024-11-25 |
0.1309 USDT |
851,495.6870 |
0.1269 USDT |
0.1255 USDT |
0.1277 USDT |
0.1271 USDT |
| 2024-11-24 |
0.1367 USDT |
6,927,367.9917 |
0.1244 USDT |
0.1221 USDT |
0.1260 USDT |
0.1258 USDT |
| 2024-11-23 |
0.1411 USDT |
9,394,125.5614 |
0.1451 USDT |
0.1329 USDT |
0.1371 USDT |
0.1371 USDT |
| 2024-11-22 |
0.1527 USDT |
12,015,671.7571 |
0.1417 USDT |
0.1311 USDT |
0.1347 USDT |
0.1336 USDT |
| 2024-11-21 |
0.1813 USDT |
9,006,862.5821 |
0.1649 USDT |
0.1648 USDT |
0.1750 USDT |
0.1736 USDT |
| 2024-11-20 |
0.2411 USDT |
7,795,590.2232 |
0.2421 USDT |
0.1956 USDT |
0.2082 USDT |
0.2050 USDT |
| 2024-11-19 |
0.2463 USDT |
6,325,252.6475 |
0.2501 USDT |
0.2319 USDT |
0.2410 USDT |
0.2337 USDT |