Identifier on DigiFinex: br_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0539 USDT |
109,598.7800 |
0.0528 USDT |
0.0526 USDT |
0.0528 USDT |
0.0528 USDT |
| 2025-12-04 |
0.0539 USDT |
10,738.1800 |
0.0549 USDT |
0.0548 USDT |
0.0552 USDT |
0.0551 USDT |
| 2025-12-03 |
0.0551 USDT |
1,774,127.3000 |
0.0547 USDT |
0.0522 USDT |
0.0529 USDT |
0.0529 USDT |
| 2025-12-02 |
0.0581 USDT |
1,236,967.4800 |
0.0598 USDT |
0.0553 USDT |
0.0572 USDT |
0.0563 USDT |
| 2025-12-01 |
0.0601 USDT |
2,731,290.9500 |
0.0578 USDT |
0.0578 USDT |
0.0582 USDT |
0.0605 USDT |
| 2025-11-30 |
0.0598 USDT |
1,366,388.9000 |
0.0598 USDT |
0.0593 USDT |
0.0598 USDT |
0.0593 USDT |
| 2025-11-29 |
0.0568 USDT |
1,569,673.8700 |
0.0562 USDT |
0.0560 USDT |
0.0566 USDT |
0.0582 USDT |
| 2025-11-28 |
0.0564 USDT |
2,219,391.2800 |
0.0558 USDT |
0.0556 USDT |
0.0562 USDT |
0.0562 USDT |
| 2025-11-27 |
0.0577 USDT |
2,163,046.3600 |
0.0583 USDT |
0.0574 USDT |
0.0577 USDT |
0.0579 USDT |
| 2025-11-26 |
0.0583 USDT |
148,271.5600 |
0.0574 USDT |
0.0573 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-11-25 |
0.0595 USDT |
1,892,067.3900 |
0.0603 USDT |
0.0582 USDT |
0.0590 USDT |
0.0588 USDT |
| 2025-11-24 |
0.0586 USDT |
2,183,565.3900 |
0.0579 USDT |
0.0576 USDT |
0.0581 USDT |
0.0579 USDT |
| 2025-11-23 |
0.0585 USDT |
3,532.0200 |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
| 2025-11-22 |
0.0579 USDT |
136,629.1900 |
0.0583 USDT |
0.0580 USDT |
0.0584 USDT |
0.0580 USDT |
| 2025-11-21 |
0.0586 USDT |
2,981,447.3400 |
0.0598 USDT |
0.0552 USDT |
0.0574 USDT |
0.0590 USDT |
| 2025-11-20 |
0.0622 USDT |
2,998,262.8800 |
0.0620 USDT |
0.0611 USDT |
0.0619 USDT |
0.0617 USDT |
| 2025-11-19 |
0.0624 USDT |
1,266,372.6800 |
0.0635 USDT |
0.0597 USDT |
0.0608 USDT |
0.0613 USDT |
| 2025-11-18 |
0.0654 USDT |
121,700.8800 |
0.0653 USDT |
0.0644 USDT |
0.0653 USDT |
0.0644 USDT |
| 2025-11-17 |
0.0663 USDT |
615,397.1000 |
0.0666 USDT |
0.0653 USDT |
0.0660 USDT |
0.0653 USDT |
| 2025-11-16 |
0.0671 USDT |
1,803,825.7600 |
0.0691 USDT |
0.0649 USDT |
0.0657 USDT |
0.0651 USDT |
| 2025-11-15 |
0.0694 USDT |
11,752.8700 |
0.0689 USDT |
0.0689 USDT |
0.0691 USDT |
0.0691 USDT |
| 2025-11-14 |
0.0710 USDT |
1,691,740.3000 |
0.0724 USDT |
0.0702 USDT |
0.0716 USDT |
0.0717 USDT |
| 2025-11-13 |
0.0724 USDT |
10,773,149.3300 |
0.0715 USDT |
0.0711 USDT |
0.0727 USDT |
0.0724 USDT |
| 2025-11-12 |
0.0729 USDT |
2,072,140.0600 |
0.0702 USDT |
0.0698 USDT |
0.0711 USDT |
0.0721 USDT |
| 2025-11-11 |
0.0743 USDT |
261,488.9000 |
0.0720 USDT |
0.0708 USDT |
0.0721 USDT |
0.0712 USDT |
| 2025-11-10 |
0.0753 USDT |
3,925,066.2300 |
0.0758 USDT |
0.0727 USDT |
0.0736 USDT |
0.0761 USDT |
| 2025-11-09 |
0.0772 USDT |
101,248.3400 |
0.0761 USDT |
0.0755 USDT |
0.0763 USDT |
0.0757 USDT |
| 2025-11-08 |
0.0869 USDT |
4,886,359.3200 |
0.0891 USDT |
0.0797 USDT |
0.0822 USDT |
0.0805 USDT |
| 2025-11-07 |
0.0801 USDT |
1,696,286.3200 |
0.0809 USDT |
0.0786 USDT |
0.0807 USDT |
0.0816 USDT |
| 2025-11-06 |
0.0803 USDT |
5,136,982.2100 |
0.0820 USDT |
0.0772 USDT |
0.0788 USDT |
0.0775 USDT |
| 2025-11-05 |
0.0806 USDT |
6,049.6300 |
0.0800 USDT |
0.0800 USDT |
0.0803 USDT |
0.0803 USDT |
| 2025-11-04 |
0.0738 USDT |
164,355.4100 |
0.0781 USDT |
0.0768 USDT |
0.0784 USDT |
0.0775 USDT |
| 2025-11-03 |
0.0715 USDT |
90,045.5800 |
0.0702 USDT |
0.0700 USDT |
0.0707 USDT |
0.0706 USDT |
| 2025-11-02 |
0.0729 USDT |
2,534,375.2600 |
0.0733 USDT |
0.0704 USDT |
0.0720 USDT |
0.0722 USDT |
| 2025-11-01 |
0.0764 USDT |
19,687.2800 |
0.0741 USDT |
0.0734 USDT |
0.0745 USDT |
0.0742 USDT |
| 2025-10-31 |
0.0736 USDT |
800,761.5100 |
0.0749 USDT |
0.0744 USDT |
0.0757 USDT |
0.0759 USDT |
| 2025-10-30 |
0.0719 USDT |
1,689,116.3700 |
0.0729 USDT |
0.0684 USDT |
0.0712 USDT |
0.0707 USDT |
| 2025-10-29 |
0.0710 USDT |
26,945.3200 |
0.0723 USDT |
0.0722 USDT |
0.0726 USDT |
0.0722 USDT |
| 2025-10-28 |
0.0710 USDT |
809,909.7800 |
0.0710 USDT |
0.0681 USDT |
0.0704 USDT |
0.0710 USDT |
| 2025-10-27 |
0.0715 USDT |
1,987.7300 |
0.0712 USDT |
0.0705 USDT |
0.0712 USDT |
0.0708 USDT |
| 2025-10-26 |
0.0678 USDT |
90,330.1800 |
0.0709 USDT |
0.0709 USDT |
0.0724 USDT |
0.0722 USDT |
| 2025-10-25 |
0.0655 USDT |
116,967.9500 |
0.0649 USDT |
0.0646 USDT |
0.0649 USDT |
0.0663 USDT |
| 2025-10-24 |
0.0653 USDT |
815,602.0900 |
0.0662 USDT |
0.0648 USDT |
0.0649 USDT |
0.0649 USDT |
| 2025-10-23 |
0.0639 USDT |
2,511,887.9600 |
0.0632 USDT |
0.0632 USDT |
0.0640 USDT |
0.0651 USDT |
| 2025-10-22 |
0.0659 USDT |
7,215,558.9700 |
0.0664 USDT |
0.0635 USDT |
0.0641 USDT |
0.0646 USDT |
| 2025-10-21 |
0.0668 USDT |
13,488.0600 |
0.0668 USDT |
0.0668 USDT |
0.0668 USDT |
0.0668 USDT |
| 2025-10-20 |
0.0676 USDT |
1,146,528.2400 |
0.0709 USDT |
0.0703 USDT |
0.0719 USDT |
0.0706 USDT |
| 2025-10-19 |
0.0625 USDT |
130,265.4300 |
0.0632 USDT |
0.0630 USDT |
0.0633 USDT |
0.0630 USDT |
| 2025-10-18 |
0.0591 USDT |
301,901.0200 |
0.0601 USDT |
0.0599 USDT |
0.0613 USDT |
0.0613 USDT |
| 2025-10-17 |
0.0555 USDT |
8,909,425.3700 |
0.0540 USDT |
0.0538 USDT |
0.0545 USDT |
0.0558 USDT |