Identifier on DigiFinex: br_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0560 USDT |
400,473.1200 |
0.0562 USDT |
0.0544 USDT |
0.0559 USDT |
0.0565 USDT |
| 2026-02-01 |
0.0561 USDT |
400,896.6000 |
0.0571 USDT |
0.0553 USDT |
0.0559 USDT |
0.0559 USDT |
| 2026-01-31 |
0.0602 USDT |
21,320.2300 |
0.0607 USDT |
0.0598 USDT |
0.0607 USDT |
0.0601 USDT |
| 2026-01-30 |
0.0617 USDT |
3,457.3700 |
0.0599 USDT |
0.0597 USDT |
0.0599 USDT |
0.0597 USDT |
| 2026-01-29 |
0.0695 USDT |
507,495.1000 |
0.0687 USDT |
0.0646 USDT |
0.0657 USDT |
0.0650 USDT |
| 2026-01-28 |
0.0695 USDT |
1,588,549.7100 |
0.0674 USDT |
0.0667 USDT |
0.0684 USDT |
0.0690 USDT |
| 2026-01-27 |
0.0640 USDT |
1,654,568.7300 |
0.0614 USDT |
0.0609 USDT |
0.0617 USDT |
0.0628 USDT |
| 2026-01-26 |
0.0584 USDT |
172,745.7500 |
0.0564 USDT |
0.0564 USDT |
0.0571 USDT |
0.0587 USDT |
| 2026-01-25 |
0.0584 USDT |
1,867,986.4900 |
0.0557 USDT |
0.0557 USDT |
0.0566 USDT |
0.0580 USDT |
| 2026-01-24 |
0.0532 USDT |
354,237.5700 |
0.0531 USDT |
0.0528 USDT |
0.0532 USDT |
0.0539 USDT |
| 2026-01-23 |
0.0516 USDT |
13,015.2100 |
0.0524 USDT |
0.0520 USDT |
0.0524 USDT |
0.0520 USDT |
| 2026-01-22 |
0.0487 USDT |
18,317.2700 |
0.0508 USDT |
0.0507 USDT |
0.0514 USDT |
0.0514 USDT |
| 2026-01-21 |
0.0476 USDT |
30,010.0000 |
0.0475 USDT |
0.0475 USDT |
0.0476 USDT |
0.0476 USDT |
| 2026-01-20 |
0.0482 USDT |
32,449.7200 |
0.0475 USDT |
0.0473 USDT |
0.0476 USDT |
0.0474 USDT |
| 2026-01-19 |
0.0516 USDT |
1,367,530.8400 |
0.0533 USDT |
0.0494 USDT |
0.0497 USDT |
0.0494 USDT |
| 2026-01-18 |
0.0551 USDT |
8,751.4900 |
0.0539 USDT |
0.0539 USDT |
0.0540 USDT |
0.0539 USDT |
| 2026-01-17 |
0.0552 USDT |
0.0000 |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
| 2026-01-16 |
0.0537 USDT |
359,067.7800 |
0.0543 USDT |
0.0529 USDT |
0.0532 USDT |
0.0531 USDT |
| 2026-01-15 |
0.0558 USDT |
29,394.5900 |
0.0554 USDT |
0.0548 USDT |
0.0556 USDT |
0.0548 USDT |
| 2026-01-14 |
0.0557 USDT |
24,827.3500 |
0.0564 USDT |
0.0557 USDT |
0.0564 USDT |
0.0557 USDT |
| 2026-01-13 |
0.0541 USDT |
626,842.4700 |
0.0532 USDT |
0.0530 USDT |
0.0539 USDT |
0.0551 USDT |
| 2026-01-12 |
0.0527 USDT |
648,637.8900 |
0.0529 USDT |
0.0521 USDT |
0.0524 USDT |
0.0527 USDT |
| 2026-01-11 |
0.0536 USDT |
1,549.7100 |
0.0537 USDT |
0.0536 USDT |
0.0537 USDT |
0.0536 USDT |
| 2026-01-10 |
0.0530 USDT |
119,054.2900 |
0.0540 USDT |
0.0538 USDT |
0.0542 USDT |
0.0541 USDT |
| 2026-01-09 |
0.0531 USDT |
12,043.9200 |
0.0525 USDT |
0.0525 USDT |
0.0526 USDT |
0.0525 USDT |
| 2026-01-08 |
0.0543 USDT |
17,183.5200 |
0.0536 USDT |
0.0535 USDT |
0.0539 USDT |
0.0539 USDT |
| 2026-01-07 |
0.0569 USDT |
565,455.8100 |
0.0582 USDT |
0.0550 USDT |
0.0557 USDT |
0.0556 USDT |
| 2026-01-06 |
0.0585 USDT |
13,486.3900 |
0.0579 USDT |
0.0578 USDT |
0.0580 USDT |
0.0579 USDT |
| 2026-01-05 |
0.0609 USDT |
3,033.7400 |
0.0606 USDT |
0.0604 USDT |
0.0608 USDT |
0.0604 USDT |
| 2026-01-04 |
0.0619 USDT |
7,428.1300 |
0.0615 USDT |
0.0614 USDT |
0.0617 USDT |
0.0614 USDT |
| 2026-01-03 |
0.0637 USDT |
209,150.9300 |
0.0627 USDT |
0.0624 USDT |
0.0629 USDT |
0.0629 USDT |
| 2026-01-02 |
0.0621 USDT |
10,297.9900 |
0.0624 USDT |
0.0624 USDT |
0.0633 USDT |
0.0633 USDT |
| 2026-01-01 |
0.0605 USDT |
286,107.2600 |
0.0604 USDT |
0.0601 USDT |
0.0604 USDT |
0.0611 USDT |
| 2025-12-31 |
0.0604 USDT |
395,488.9000 |
0.0609 USDT |
0.0594 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-12-30 |
0.0606 USDT |
8,529.0000 |
0.0609 USDT |
0.0609 USDT |
0.0612 USDT |
0.0612 USDT |
| 2025-12-29 |
0.0605 USDT |
15,154.4200 |
0.0604 USDT |
0.0600 USDT |
0.0605 USDT |
0.0603 USDT |
| 2025-12-28 |
0.0631 USDT |
362,053.9800 |
0.0600 USDT |
0.0583 USDT |
0.0593 USDT |
0.0587 USDT |
| 2025-12-27 |
0.0622 USDT |
470,115.2700 |
0.0623 USDT |
0.0605 USDT |
0.0613 USDT |
0.0626 USDT |
| 2025-12-26 |
0.0623 USDT |
12,434.0600 |
0.0619 USDT |
0.0618 USDT |
0.0621 USDT |
0.0620 USDT |
| 2025-12-25 |
0.0622 USDT |
464,390.1800 |
0.0617 USDT |
0.0616 USDT |
0.0620 USDT |
0.0620 USDT |
| 2025-12-24 |
0.0605 USDT |
546,860.9500 |
0.0605 USDT |
0.0598 USDT |
0.0602 USDT |
0.0612 USDT |
| 2025-12-23 |
0.0602 USDT |
754,787.7800 |
0.0597 USDT |
0.0591 USDT |
0.0598 USDT |
0.0605 USDT |
| 2025-12-22 |
0.0602 USDT |
15,219.7400 |
0.0603 USDT |
0.0602 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-12-21 |
0.0614 USDT |
190,390.8900 |
0.0622 USDT |
0.0622 USDT |
0.0644 USDT |
0.0633 USDT |
| 2025-12-20 |
0.0604 USDT |
4,649.4000 |
0.0602 USDT |
0.0599 USDT |
0.0603 USDT |
0.0600 USDT |
| 2025-12-19 |
0.0619 USDT |
12,927.8300 |
0.0606 USDT |
0.0605 USDT |
0.0614 USDT |
0.0614 USDT |
| 2025-12-18 |
0.0658 USDT |
72,164.3600 |
0.0628 USDT |
0.0623 USDT |
0.0628 USDT |
0.0627 USDT |
| 2025-12-17 |
0.0646 USDT |
4,237,824.8300 |
0.0573 USDT |
0.0569 USDT |
0.0582 USDT |
0.0685 USDT |
| 2025-12-16 |
0.0612 USDT |
31,660.7000 |
0.0567 USDT |
0.0566 USDT |
0.0573 USDT |
0.0567 USDT |
| 2025-12-15 |
0.0643 USDT |
1,190,286.8900 |
0.0689 USDT |
0.0602 USDT |
0.0611 USDT |
0.0612 USDT |