Identifier on DigiFinex: bigtime_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0232 USDT |
24,281.1500 |
0.0225 USDT |
0.0223 USDT |
0.0227 USDT |
0.0225 USDT |
| 2025-12-04 |
0.0241 USDT |
285,454.5200 |
0.0243 USDT |
0.0238 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-12-03 |
0.0235 USDT |
2,605.5800 |
0.0241 USDT |
0.0241 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-12-02 |
0.0227 USDT |
377,689.4400 |
0.0223 USDT |
0.0221 USDT |
0.0223 USDT |
0.0241 USDT |
| 2025-12-01 |
0.0225 USDT |
1,260,066.2500 |
0.0237 USDT |
0.0215 USDT |
0.0219 USDT |
0.0225 USDT |
| 2025-11-30 |
0.0240 USDT |
115,469.9100 |
0.0241 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-11-29 |
0.0243 USDT |
132,358.0300 |
0.0241 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-11-28 |
0.0244 USDT |
8,231.8600 |
0.0241 USDT |
0.0239 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-11-27 |
0.0240 USDT |
14,999.4400 |
0.0241 USDT |
0.0241 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-11-26 |
0.0235 USDT |
3,136.8300 |
0.0230 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-11-25 |
0.0233 USDT |
15,232.8100 |
0.0239 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-11-24 |
0.0228 USDT |
7,117.4800 |
0.0241 USDT |
0.0237 USDT |
0.0241 USDT |
0.0237 USDT |
| 2025-11-23 |
0.0229 USDT |
6,103.1500 |
0.0228 USDT |
0.0228 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-11-22 |
0.0227 USDT |
397,928.6800 |
0.0226 USDT |
0.0221 USDT |
0.0224 USDT |
0.0226 USDT |
| 2025-11-21 |
0.0233 USDT |
1,828,934.2500 |
0.0241 USDT |
0.0213 USDT |
0.0223 USDT |
0.0227 USDT |
| 2025-11-20 |
0.0247 USDT |
480,055.3000 |
0.0245 USDT |
0.0245 USDT |
0.0247 USDT |
0.0258 USDT |
| 2025-11-19 |
0.0257 USDT |
159,897.0100 |
0.0260 USDT |
0.0250 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-11-18 |
0.0256 USDT |
277,222.8600 |
0.0253 USDT |
0.0253 USDT |
0.0262 USDT |
0.0260 USDT |
| 2025-11-17 |
0.0267 USDT |
148,725.9100 |
0.0268 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-11-16 |
0.0270 USDT |
620,415.8200 |
0.0276 USDT |
0.0260 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-11-15 |
0.0276 USDT |
7,304.4100 |
0.0276 USDT |
0.0274 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-11-14 |
0.0276 USDT |
812,429.0600 |
0.0277 USDT |
0.0266 USDT |
0.0274 USDT |
0.0280 USDT |
| 2025-11-13 |
0.0296 USDT |
13,312.9200 |
0.0294 USDT |
0.0294 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-11-12 |
0.0299 USDT |
8,617.3200 |
0.0295 USDT |
0.0295 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-11-11 |
0.0309 USDT |
3,407.7800 |
0.0307 USDT |
0.0305 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-11-10 |
0.0306 USDT |
3,641.9600 |
0.0311 USDT |
0.0309 USDT |
0.0313 USDT |
0.0309 USDT |
| 2025-11-09 |
0.0303 USDT |
2,037.4000 |
0.0305 USDT |
0.0305 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-11-08 |
0.0304 USDT |
29,693.8100 |
0.0298 USDT |
0.0294 USDT |
0.0300 USDT |
0.0295 USDT |
| 2025-11-07 |
0.0274 USDT |
149,334.1600 |
0.0275 USDT |
0.0275 USDT |
0.0280 USDT |
0.0283 USDT |
| 2025-11-06 |
0.0276 USDT |
14,825.0800 |
0.0274 USDT |
0.0270 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-11-05 |
0.0267 USDT |
6,711.2200 |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
| 2025-11-04 |
0.0270 USDT |
613,415.1600 |
0.0268 USDT |
0.0262 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-11-03 |
0.0279 USDT |
1,526,138.3400 |
0.0283 USDT |
0.0261 USDT |
0.0269 USDT |
0.0265 USDT |
| 2025-11-02 |
0.0311 USDT |
10,378.4500 |
0.0304 USDT |
0.0302 USDT |
0.0304 USDT |
0.0302 USDT |
| 2025-11-01 |
0.0308 USDT |
6,929.7800 |
0.0310 USDT |
0.0310 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-10-31 |
0.0303 USDT |
194,491.4500 |
0.0307 USDT |
0.0304 USDT |
0.0306 USDT |
0.0308 USDT |
| 2025-10-30 |
0.0321 USDT |
652,278.4500 |
0.0326 USDT |
0.0297 USDT |
0.0303 USDT |
0.0299 USDT |
| 2025-10-29 |
0.0326 USDT |
212,265.3900 |
0.0334 USDT |
0.0323 USDT |
0.0338 USDT |
0.0331 USDT |
| 2025-10-28 |
0.0371 USDT |
1,126.7200 |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-10-27 |
0.0349 USDT |
346,525.7200 |
0.0351 USDT |
0.0340 USDT |
0.0343 USDT |
0.0346 USDT |
| 2025-10-26 |
0.0334 USDT |
139.9900 |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
| 2025-10-25 |
0.0332 USDT |
129,944.4600 |
0.0333 USDT |
0.0331 USDT |
0.0331 USDT |
0.0334 USDT |
| 2025-10-24 |
0.0329 USDT |
496,252.7300 |
0.0327 USDT |
0.0323 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-10-23 |
0.0317 USDT |
215,674.0400 |
0.0315 USDT |
0.0315 USDT |
0.0317 USDT |
0.0321 USDT |
| 2025-10-22 |
0.0321 USDT |
693,027.6700 |
0.0326 USDT |
0.0307 USDT |
0.0311 USDT |
0.0314 USDT |
| 2025-10-21 |
0.0333 USDT |
22,540.7400 |
0.0343 USDT |
0.0341 USDT |
0.0343 USDT |
0.0341 USDT |
| 2025-10-20 |
0.0334 USDT |
13,214.3100 |
0.0341 USDT |
0.0339 USDT |
0.0343 USDT |
0.0339 USDT |
| 2025-10-19 |
0.0322 USDT |
284,963.1500 |
0.0324 USDT |
0.0318 USDT |
0.0320 USDT |
0.0327 USDT |
| 2025-10-18 |
0.0322 USDT |
280,105.9000 |
0.0320 USDT |
0.0318 USDT |
0.0321 USDT |
0.0324 USDT |
| 2025-10-17 |
0.0318 USDT |
1,626,395.8800 |
0.0317 USDT |
0.0303 USDT |
0.0311 USDT |
0.0319 USDT |