Identifier on DigiFinex: btr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.0272 USDT |
62,470.6285 BTR |
0.0278 USDT |
0.0278 USDT |
0.0280 USDT |
0.0278 USDT |
| 2025-12-21 |
0.0280 USDT |
3,902,428.3510 BTR |
0.0284 USDT |
0.0266 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-12-20 |
0.0284 USDT |
184,607.3089 BTR |
0.0286 USDT |
0.0284 USDT |
0.0286 USDT |
0.0284 USDT |
| 2025-12-19 |
0.0268 USDT |
156,591.6374 BTR |
0.0280 USDT |
0.0277 USDT |
0.0281 USDT |
0.0278 USDT |
| 2025-12-18 |
0.0260 USDT |
6,386.8754 BTR |
0.0260 USDT |
0.0260 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-12-17 |
0.0287 USDT |
11,158,717.5510 BTR |
0.0306 USDT |
0.0261 USDT |
0.0263 USDT |
0.0262 USDT |
| 2025-12-16 |
0.0257 USDT |
9,883,766.1375 BTR |
0.0241 USDT |
0.0241 USDT |
0.0246 USDT |
0.0271 USDT |
| 2025-12-15 |
0.0251 USDT |
43,885.3019 BTR |
0.0246 USDT |
0.0246 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-12-14 |
0.0261 USDT |
157,655.7356 BTR |
0.0254 USDT |
0.0253 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-12-13 |
0.0267 USDT |
14,431.0549 BTR |
0.0271 USDT |
0.0271 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-12-12 |
0.0273 USDT |
126,239.3352 BTR |
0.0266 USDT |
0.0265 USDT |
0.0268 USDT |
0.0267 USDT |
| 2025-12-11 |
0.0274 USDT |
255,747.6714 BTR |
0.0271 USDT |
0.0271 USDT |
0.0276 USDT |
0.0273 USDT |
| 2025-12-10 |
0.0292 USDT |
762,951.4372 BTR |
0.0281 USDT |
0.0281 USDT |
0.0298 USDT |
0.0287 USDT |
| 2025-12-09 |
0.0305 USDT |
152,298.1694 BTR |
0.0293 USDT |
0.0291 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-12-08 |
0.0326 USDT |
302,468.8620 BTR |
0.0294 USDT |
0.0293 USDT |
0.0300 USDT |
0.0296 USDT |
| 2025-12-07 |
0.0342 USDT |
69,482.0986 BTR |
0.0335 USDT |
0.0333 USDT |
0.0336 USDT |
0.0333 USDT |
| 2025-12-06 |
0.0343 USDT |
516,098.8899 BTR |
0.0341 USDT |
0.0334 USDT |
0.0339 USDT |
0.0335 USDT |
| 2025-12-05 |
0.0342 USDT |
39,323.4651 BTR |
0.0340 USDT |
0.0338 USDT |
0.0342 USDT |
0.0341 USDT |
| 2025-12-04 |
0.0335 USDT |
16,163.1943 BTR |
0.0338 USDT |
0.0337 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-12-03 |
0.0313 USDT |
317.7055 BTR |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-12-02 |
0.0291 USDT |
490.3025 BTR |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-12-01 |
0.0298 USDT |
44,767.7506 BTR |
0.0293 USDT |
0.0293 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-11-30 |
0.0341 USDT |
590,867.9047 BTR |
0.0328 USDT |
0.0327 USDT |
0.0332 USDT |
0.0340 USDT |
| 2025-11-29 |
0.0362 USDT |
727,895.3365 BTR |
0.0358 USDT |
0.0347 USDT |
0.0352 USDT |
0.0352 USDT |
| 2025-11-28 |
0.0392 USDT |
106,356.1844 BTR |
0.0378 USDT |
0.0372 USDT |
0.0382 USDT |
0.0375 USDT |
| 2025-11-27 |
0.0384 USDT |
1,150,591.5707 BTR |
0.0381 USDT |
0.0370 USDT |
0.0378 USDT |
0.0393 USDT |
| 2025-11-26 |
0.0372 USDT |
1,567,625.3215 BTR |
0.0375 USDT |
0.0360 USDT |
0.0364 USDT |
0.0376 USDT |
| 2025-11-25 |
0.0371 USDT |
1,423,019.6950 BTR |
0.0363 USDT |
0.0362 USDT |
0.0368 USDT |
0.0377 USDT |
| 2025-11-24 |
0.0354 USDT |
44,282.8706 BTR |
0.0358 USDT |
0.0358 USDT |
0.0362 USDT |
0.0360 USDT |
| 2025-11-23 |
0.0354 USDT |
954,984.9390 BTR |
0.0351 USDT |
0.0347 USDT |
0.0368 USDT |
0.0351 USDT |
| 2025-11-22 |
0.0355 USDT |
60,387.1844 BTR |
0.0356 USDT |
0.0350 USDT |
0.0356 USDT |
0.0350 USDT |
| 2025-11-21 |
0.0350 USDT |
68,567.9934 BTR |
0.0348 USDT |
0.0343 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-11-20 |
0.0377 USDT |
261,782.8622 BTR |
0.0358 USDT |
0.0348 USDT |
0.0358 USDT |
0.0350 USDT |
| 2025-11-19 |
0.0416 USDT |
144,022.4250 BTR |
0.0382 USDT |
0.0372 USDT |
0.0384 USDT |
0.0375 USDT |
| 2025-11-18 |
0.0455 USDT |
94,580.2206 BTR |
0.0421 USDT |
0.0420 USDT |
0.0424 USDT |
0.0423 USDT |
| 2025-11-17 |
0.0476 USDT |
87,481.3624 BTR |
0.0478 USDT |
0.0472 USDT |
0.0480 USDT |
0.0474 USDT |
| 2025-11-16 |
0.0485 USDT |
1,331,795.4707 BTR |
0.0476 USDT |
0.0471 USDT |
0.0475 USDT |
0.0486 USDT |
| 2025-11-15 |
0.0473 USDT |
943.2470 BTR |
0.0477 USDT |
0.0477 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-11-14 |
0.0523 USDT |
714,365.4218 BTR |
0.0533 USDT |
0.0484 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-11-13 |
0.0549 USDT |
4,842.2166 BTR |
0.0520 USDT |
0.0520 USDT |
0.0526 USDT |
0.0526 USDT |
| 2025-11-12 |
0.0583 USDT |
35,413.0248 BTR |
0.0556 USDT |
0.0547 USDT |
0.0559 USDT |
0.0559 USDT |
| 2025-11-11 |
0.0608 USDT |
7,691.5726 BTR |
0.0588 USDT |
0.0584 USDT |
0.0588 USDT |
0.0588 USDT |
| 2025-11-10 |
0.0628 USDT |
69,299.9960 BTR |
0.0626 USDT |
0.0625 USDT |
0.0633 USDT |
0.0629 USDT |
| 2025-11-09 |
0.0598 USDT |
694,222.0034 BTR |
0.0599 USDT |
0.0587 USDT |
0.0604 USDT |
0.0612 USDT |
| 2025-11-08 |
0.0602 USDT |
1,060,758.2366 BTR |
0.0606 USDT |
0.0574 USDT |
0.0580 USDT |
0.0596 USDT |
| 2025-11-07 |
0.0601 USDT |
27,730.8318 BTR |
0.0627 USDT |
0.0624 USDT |
0.0627 USDT |
0.0625 USDT |
| 2025-11-06 |
0.0593 USDT |
0.0000 BTR |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-11-05 |
0.0574 USDT |
175,913.7771 BTR |
0.0602 USDT |
0.0600 USDT |
0.0608 USDT |
0.0607 USDT |
| 2025-11-04 |
0.0546 USDT |
301,465.1743 BTR |
0.0560 USDT |
0.0535 USDT |
0.0567 USDT |
0.0554 USDT |
| 2025-11-03 |
0.0557 USDT |
292,672.9839 BTR |
0.0552 USDT |
0.0512 USDT |
0.0552 USDT |
0.0539 USDT |