Identifier on DigiFinex: blockst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0182 USDT |
1,874,596.9619 |
0.0189 USDT |
0.0164 USDT |
0.0165 USDT |
0.0164 USDT |
| 2025-12-14 |
0.0190 USDT |
77,053.1394 |
0.0186 USDT |
0.0184 USDT |
0.0186 USDT |
0.0184 USDT |
| 2025-12-13 |
0.0196 USDT |
29,628.6021 |
0.0197 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-12-12 |
0.0193 USDT |
22,359.5660 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-12-11 |
0.0192 USDT |
1,733,574.6581 |
0.0195 USDT |
0.0184 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-12-10 |
0.0186 USDT |
436.4426 |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-12-09 |
0.0171 USDT |
18,420.7619 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-12-08 |
0.0166 USDT |
1,012,548.2621 |
0.0162 USDT |
0.0162 USDT |
0.0167 USDT |
0.0170 USDT |
| 2025-12-07 |
0.0166 USDT |
87,603.7585 |
0.0167 USDT |
0.0165 USDT |
0.0167 USDT |
0.0165 USDT |
| 2025-12-06 |
0.0171 USDT |
1,476,907.2471 |
0.0171 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-12-05 |
0.0179 USDT |
67,731.3940 |
0.0179 USDT |
0.0173 USDT |
0.0179 USDT |
0.0173 USDT |
| 2025-12-04 |
0.0166 USDT |
149,792.6947 |
0.0165 USDT |
0.0164 USDT |
0.0166 USDT |
0.0164 USDT |
| 2025-12-03 |
0.0165 USDT |
1,244,263.9090 |
0.0159 USDT |
0.0158 USDT |
0.0159 USDT |
0.0161 USDT |
| 2025-12-02 |
0.0167 USDT |
1,230,161.6186 |
0.0168 USDT |
0.0157 USDT |
0.0159 USDT |
0.0157 USDT |
| 2025-12-01 |
0.0163 USDT |
42,338.9536 |
0.0157 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-11-30 |
0.0177 USDT |
503,984.3380 |
0.0180 USDT |
0.0177 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-11-29 |
0.0169 USDT |
1,054,622.1387 |
0.0166 USDT |
0.0165 USDT |
0.0167 USDT |
0.0177 USDT |
| 2025-11-28 |
0.0167 USDT |
1,277,644.2854 |
0.0160 USDT |
0.0160 USDT |
0.0165 USDT |
0.0166 USDT |
| 2025-11-27 |
0.0192 USDT |
1,726,330.7366 |
0.0194 USDT |
0.0181 USDT |
0.0183 USDT |
0.0188 USDT |
| 2025-11-26 |
0.0164 USDT |
24,966.4944 |
0.0179 USDT |
0.0178 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-11-25 |
0.0135 USDT |
367,983.7285 |
0.0140 USDT |
0.0139 USDT |
0.0139 USDT |
0.0142 USDT |
| 2025-11-24 |
0.0126 USDT |
401,478.9971 |
0.0127 USDT |
0.0122 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-11-23 |
0.0125 USDT |
784.6676 |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-11-22 |
0.0119 USDT |
11,228.1470 |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-11-21 |
0.0118 USDT |
1,305,831.8074 |
0.0120 USDT |
0.0115 USDT |
0.0116 USDT |
0.0119 USDT |
| 2025-11-20 |
0.0123 USDT |
844,561.4376 |
0.0127 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-11-19 |
0.0118 USDT |
781,323.3988 |
0.0130 USDT |
0.0129 USDT |
0.0133 USDT |
0.0136 USDT |
| 2025-11-18 |
0.0097 USDT |
527,829.8986 |
0.0108 USDT |
0.0108 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-11-17 |
0.0083 USDT |
1,678,109.7480 |
0.0089 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-11-16 |
0.0089 USDT |
5,897,927.0553 |
0.0132 USDT |
0.0065 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-11-15 |
0.0129 USDT |
2,896.4832 |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-11-14 |
0.0138 USDT |
1,534,322.0241 |
0.0144 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-11-13 |
0.0173 USDT |
1,081,094.9976 |
0.0172 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-11-12 |
0.0187 USDT |
313,928.4243 |
0.0187 USDT |
0.0183 USDT |
0.0186 USDT |
0.0190 USDT |
| 2025-11-11 |
0.0191 USDT |
9,648.4819 |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-11-10 |
0.0192 USDT |
618,310.6628 |
0.0196 USDT |
0.0188 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-11-09 |
0.0187 USDT |
2,688.5628 |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-11-08 |
0.0197 USDT |
337,067.4692 |
0.0197 USDT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-11-07 |
0.0201 USDT |
977,792.4415 |
0.0199 USDT |
0.0196 USDT |
0.0200 USDT |
0.0203 USDT |
| 2025-11-06 |
0.0195 USDT |
463,490.8077 |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-11-05 |
0.0191 USDT |
1,384.9651 |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-11-04 |
0.0210 USDT |
10,841.7291 |
0.0213 USDT |
0.0213 USDT |
0.0216 USDT |
0.0214 USDT |
| 2025-11-03 |
0.0236 USDT |
2,438.2232 |
0.0219 USDT |
0.0218 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-11-02 |
0.0253 USDT |
447,611.8338 |
0.0260 USDT |
0.0238 USDT |
0.0241 USDT |
0.0246 USDT |
| 2025-11-01 |
0.0249 USDT |
45,026.7447 |
0.0256 USDT |
0.0252 USDT |
0.0258 USDT |
0.0254 USDT |
| 2025-10-31 |
0.0260 USDT |
613,131.8302 |
0.0255 USDT |
0.0254 USDT |
0.0258 USDT |
0.0257 USDT |
| 2025-10-30 |
0.0279 USDT |
1,308,582.9552 |
0.0295 USDT |
0.0249 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-10-29 |
0.0305 USDT |
62,373.9136 |
0.0282 USDT |
0.0281 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-10-28 |
0.0311 USDT |
1,163,351.4784 |
0.0313 USDT |
0.0303 USDT |
0.0306 USDT |
0.0322 USDT |
| 2025-10-27 |
0.0257 USDT |
70,045.2490 |
0.0319 USDT |
0.0318 USDT |
0.0326 USDT |
0.0325 USDT |