Identifier on DigiFinex: br_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0592 USDT |
144,235.0000 |
0.0582 USDT |
0.0579 USDT |
0.0582 USDT |
0.0580 USDT |
| 2025-10-15 |
0.0618 USDT |
2,538,043.0200 |
0.0625 USDT |
0.0590 USDT |
0.0608 USDT |
0.0596 USDT |
| 2025-10-14 |
0.0622 USDT |
363,618.8300 |
0.0627 USDT |
0.0624 USDT |
0.0633 USDT |
0.0631 USDT |
| 2025-10-13 |
0.0645 USDT |
4,122,460.0000 |
0.0646 USDT |
0.0629 USDT |
0.0643 USDT |
0.0655 USDT |
| 2025-10-12 |
0.0585 USDT |
3,501,181.7000 |
0.0585 USDT |
0.0580 USDT |
0.0584 USDT |
0.0650 USDT |
| 2025-10-11 |
0.0622 USDT |
13,621.2700 |
0.0599 USDT |
0.0598 USDT |
0.0601 USDT |
0.0599 USDT |
| 2025-10-10 |
0.0723 USDT |
179,413.8800 |
0.0738 USDT |
0.0737 USDT |
0.0746 USDT |
0.0742 USDT |
| 2025-10-09 |
0.0730 USDT |
493,509.5500 |
0.0717 USDT |
0.0708 USDT |
0.0720 USDT |
0.0714 USDT |
| 2025-10-08 |
0.0730 USDT |
4,901,930.0500 |
0.0718 USDT |
0.0714 USDT |
0.0722 USDT |
0.0732 USDT |
| 2025-10-07 |
0.0761 USDT |
643,892.5000 |
0.0755 USDT |
0.0745 USDT |
0.0756 USDT |
0.0748 USDT |
| 2025-10-06 |
0.0747 USDT |
62,922.1000 |
0.0758 USDT |
0.0755 USDT |
0.0759 USDT |
0.0755 USDT |
| 2025-10-05 |
0.0757 USDT |
2,094,509.3800 |
0.0771 USDT |
0.0750 USDT |
0.0757 USDT |
0.0755 USDT |
| 2025-10-04 |
0.0762 USDT |
5,152,313.0600 |
0.0758 USDT |
0.0751 USDT |
0.0758 USDT |
0.0761 USDT |
| 2025-10-03 |
0.0766 USDT |
4,028,562.2100 |
0.0783 USDT |
0.0743 USDT |
0.0751 USDT |
0.0750 USDT |
| 2025-10-02 |
0.0771 USDT |
3,304,874.5900 |
0.0779 USDT |
0.0765 USDT |
0.0779 USDT |
0.0786 USDT |
| 2025-10-01 |
0.0698 USDT |
13,355,545.0900 |
0.0656 USDT |
0.0622 USDT |
0.0639 USDT |
0.0741 USDT |
| 2025-09-30 |
0.0715 USDT |
6,430,235.4600 |
0.0730 USDT |
0.0663 USDT |
0.0675 USDT |
0.0672 USDT |
| 2025-09-29 |
0.0753 USDT |
11,190.5900 |
0.0737 USDT |
0.0736 USDT |
0.0738 USDT |
0.0738 USDT |
| 2025-09-28 |
0.0771 USDT |
61,677.1300 |
0.0765 USDT |
0.0764 USDT |
0.0768 USDT |
0.0768 USDT |
| 2025-09-27 |
0.0792 USDT |
2,806,022.9700 |
0.0787 USDT |
0.0769 USDT |
0.0781 USDT |
0.0785 USDT |
| 2025-09-26 |
0.0785 USDT |
171,886.3200 |
0.0786 USDT |
0.0768 USDT |
0.0787 USDT |
0.0772 USDT |
| 2025-09-25 |
0.0768 USDT |
7,602,195.0300 |
0.0745 USDT |
0.0742 USDT |
0.0750 USDT |
0.0773 USDT |
| 2025-09-24 |
0.0762 USDT |
33,611.8200 |
0.0793 USDT |
0.0792 USDT |
0.0794 USDT |
0.0792 USDT |
| 2025-09-23 |
0.0770 USDT |
10,658,248.7900 |
0.0757 USDT |
0.0743 USDT |
0.0751 USDT |
0.0758 USDT |
| 2025-09-22 |
0.0815 USDT |
6,678,437.3200 |
0.0812 USDT |
0.0701 USDT |
0.0726 USDT |
0.0753 USDT |
| 2025-09-21 |
0.0988 USDT |
13,882,561.7400 |
0.1025 USDT |
0.0888 USDT |
0.0902 USDT |
0.0898 USDT |
| 2025-09-20 |
0.0997 USDT |
1,526,948.8600 |
0.1057 USDT |
0.1047 USDT |
0.1074 USDT |
0.1051 USDT |
| 2025-09-19 |
0.0929 USDT |
10,340,019.9600 |
0.0947 USDT |
0.0906 USDT |
0.0923 USDT |
0.0944 USDT |
| 2025-09-18 |
0.0871 USDT |
4,748,699.3100 |
0.0860 USDT |
0.0852 USDT |
0.0866 USDT |
0.0881 USDT |
| 2025-09-17 |
0.0836 USDT |
9,584,550.6600 |
0.0793 USDT |
0.0790 USDT |
0.0794 USDT |
0.0853 USDT |
| 2025-09-16 |
0.0777 USDT |
28,386.3500 |
0.0784 USDT |
0.0782 USDT |
0.0786 USDT |
0.0785 USDT |
| 2025-09-15 |
0.0796 USDT |
3,365,324.0700 |
0.0803 USDT |
0.0764 USDT |
0.0775 USDT |
0.0771 USDT |
| 2025-09-14 |
0.0821 USDT |
15,977.3300 |
0.0804 USDT |
0.0801 USDT |
0.0804 USDT |
0.0802 USDT |
| 2025-09-13 |
0.0807 USDT |
3,165,451.0800 |
0.0807 USDT |
0.0802 USDT |
0.0808 USDT |
0.0820 USDT |
| 2025-09-12 |
0.0806 USDT |
2,393,611.4200 |
0.0801 USDT |
0.0794 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-09-11 |
0.0831 USDT |
45,073.5000 |
0.0828 USDT |
0.0814 USDT |
0.0828 USDT |
0.0816 USDT |
| 2025-09-10 |
0.0838 USDT |
3,244,159.4200 |
0.0826 USDT |
0.0794 USDT |
0.0808 USDT |
0.0801 USDT |
| 2025-09-09 |
0.0838 USDT |
39,285.1700 |
0.0821 USDT |
0.0815 USDT |
0.0821 USDT |
0.0821 USDT |
| 2025-09-08 |
0.0758 USDT |
12,791,415.8500 |
0.0713 USDT |
0.0713 USDT |
0.0731 USDT |
0.0848 USDT |
| 2025-09-07 |
0.0699 USDT |
132,716.1300 |
0.0703 USDT |
0.0698 USDT |
0.0705 USDT |
0.0700 USDT |