Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
1.1507 USDT |
266.2600 |
1.1984 USDT |
1.1977 USDT |
1.2008 USDT |
1.1995 USDT |
| 2025-06-09 |
1.1375 USDT |
197.4400 |
1.1484 USDT |
1.1470 USDT |
1.1519 USDT |
1.1475 USDT |
| 2025-06-08 |
1.1335 USDT |
7,370.3500 |
1.1396 USDT |
1.1188 USDT |
1.1296 USDT |
1.1447 USDT |
| 2025-06-07 |
1.1229 USDT |
3,567.5400 |
1.1326 USDT |
1.1299 USDT |
1.1327 USDT |
1.1312 USDT |
| 2025-06-06 |
1.1239 USDT |
242.3500 |
1.1087 USDT |
1.1043 USDT |
1.1106 USDT |
1.1043 USDT |
| 2025-06-05 |
1.1534 USDT |
2,044.7100 |
1.1128 USDT |
1.0788 USDT |
1.1163 USDT |
1.0957 USDT |
| 2025-06-04 |
1.2194 USDT |
11,407.4000 |
1.2524 USDT |
1.1722 USDT |
1.1944 USDT |
1.2025 USDT |
| 2025-06-03 |
1.2469 USDT |
100.8800 |
1.2700 USDT |
1.2670 USDT |
1.2702 USDT |
1.2702 USDT |
| 2025-06-02 |
1.2138 USDT |
97.8300 |
1.2072 USDT |
1.2028 USDT |
1.2079 USDT |
1.2028 USDT |
| 2025-06-01 |
1.2105 USDT |
47.4400 |
1.2492 USDT |
1.2490 USDT |
1.2492 USDT |
1.2490 USDT |
| 2025-05-31 |
1.2072 USDT |
9,989.8000 |
1.1742 USDT |
1.1693 USDT |
1.1926 USDT |
1.2290 USDT |
| 2025-05-30 |
1.3608 USDT |
16,116.6600 |
1.3506 USDT |
1.3098 USDT |
1.3237 USDT |
1.3695 USDT |
| 2025-05-29 |
1.4486 USDT |
7,790.7100 |
1.4465 USDT |
1.3914 USDT |
1.4025 USDT |
1.4028 USDT |
| 2025-05-28 |
1.4834 USDT |
22,062.2500 |
1.4455 USDT |
1.4319 USDT |
1.4525 USDT |
1.4445 USDT |
| 2025-05-27 |
1.3920 USDT |
1,569.9100 |
1.4275 USDT |
1.4166 USDT |
1.4411 USDT |
1.4407 USDT |
| 2025-05-26 |
1.3555 USDT |
107.5600 |
1.3285 USDT |
1.3244 USDT |
1.3319 USDT |
1.3259 USDT |
| 2025-05-25 |
1.3718 USDT |
13,360.6300 |
1.3809 USDT |
1.2852 USDT |
1.3031 USDT |
1.3014 USDT |
| 2025-05-24 |
1.3571 USDT |
23,803.0100 |
1.3245 USDT |
1.3237 USDT |
1.3455 USDT |
1.3912 USDT |
| 2025-05-23 |
1.4356 USDT |
328.0900 |
1.3840 USDT |
1.3789 USDT |
1.3900 USDT |
1.3805 USDT |
| 2025-05-22 |
1.3683 USDT |
10,400.1200 |
1.4019 USDT |
1.3999 USDT |
1.4200 USDT |
1.4514 USDT |
| 2025-05-21 |
1.3229 USDT |
178.9500 |
1.3446 USDT |
1.3446 USDT |
1.3514 USDT |
1.3476 USDT |
| 2025-05-20 |
1.3274 USDT |
12,084.5500 |
1.3168 USDT |
1.2822 USDT |
1.2970 USDT |
1.2915 USDT |
| 2025-05-19 |
1.3325 USDT |
4,222.7500 |
1.3483 USDT |
1.3234 USDT |
1.3356 USDT |
1.3262 USDT |
| 2025-05-18 |
1.3864 USDT |
1,245.4000 |
1.3943 USDT |
1.3827 USDT |
1.3946 USDT |
1.3895 USDT |
| 2025-05-17 |
1.3031 USDT |
13,962.9000 |
1.2904 USDT |
1.2646 USDT |
1.2834 USDT |
1.3022 USDT |
| 2025-05-16 |
1.3827 USDT |
7,309.6000 |
1.3820 USDT |
1.3264 USDT |
1.3528 USDT |
1.3454 USDT |
| 2025-05-15 |
1.4328 USDT |
946.7600 |
1.4314 USDT |
1.4204 USDT |
1.4371 USDT |
1.4367 USDT |
| 2025-05-14 |
1.5529 USDT |
8,663.3200 |
1.5367 USDT |
1.4819 USDT |
1.4915 USDT |
1.4855 USDT |
| 2025-05-13 |
1.5205 USDT |
303.4800 |
1.5815 USDT |
1.5815 USDT |
1.5943 USDT |
1.5928 USDT |
| 2025-05-12 |
1.5880 USDT |
268.5400 |
1.5254 USDT |
1.5210 USDT |
1.5295 USDT |
1.5275 USDT |
| 2025-05-11 |
1.5716 USDT |
1,225.5400 |
1.5795 USDT |
1.5561 USDT |
1.5845 USDT |
1.5785 USDT |
| 2025-05-10 |
1.5051 USDT |
17,791.1500 |
1.5265 USDT |
1.4870 USDT |
1.5223 USDT |
1.5205 USDT |
| 2025-05-09 |
1.4497 USDT |
9,811.2500 |
1.4727 USDT |
1.4375 USDT |
1.4601 USDT |
1.4705 USDT |
| 2025-05-08 |
1.3423 USDT |
469.1200 |
1.3805 USDT |
1.3802 USDT |
1.3895 USDT |
1.3872 USDT |
| 2025-05-07 |
1.3251 USDT |
950.4000 |
1.2986 USDT |
1.2898 USDT |
1.3092 USDT |
1.2976 USDT |
| 2025-05-06 |
1.1817 USDT |
131.3600 |
1.1434 USDT |
1.1434 USDT |
1.1623 USDT |
1.1614 USDT |
| 2025-05-05 |
1.2013 USDT |
78.1000 |
1.2081 USDT |
1.1994 USDT |
1.2081 USDT |
1.2006 USDT |
| 2025-05-04 |
1.2126 USDT |
182.1200 |
1.2158 USDT |
1.2074 USDT |
1.2158 USDT |
1.2095 USDT |
| 2025-05-03 |
1.2756 USDT |
5,927.2000 |
1.2879 USDT |
1.2212 USDT |
1.2279 USDT |
1.2276 USDT |
| 2025-05-02 |
1.3205 USDT |
2,122.7400 |
1.3230 USDT |
1.3009 USDT |
1.3090 USDT |
1.3014 USDT |
| 2025-05-01 |
1.3559 USDT |
176.0200 |
1.3392 USDT |
1.3354 USDT |
1.3396 USDT |
1.3372 USDT |
| 2025-04-30 |
1.3101 USDT |
6,587.8400 |
1.3214 USDT |
1.2621 USDT |
1.3020 USDT |
1.3076 USDT |
| 2025-04-29 |
1.3726 USDT |
190.7800 |
1.3584 USDT |
1.3484 USDT |
1.3584 USDT |
1.3506 USDT |
| 2025-04-28 |
1.3424 USDT |
2,948.5500 |
1.3396 USDT |
1.3396 USDT |
1.3686 USDT |
1.3741 USDT |
| 2025-04-27 |
1.3502 USDT |
2,823.8100 |
1.3269 USDT |
1.3062 USDT |
1.3206 USDT |
1.3175 USDT |
| 2025-04-26 |
1.3949 USDT |
117.4400 |
1.4045 USDT |
1.4045 USDT |
1.4085 USDT |
1.4085 USDT |
| 2025-04-25 |
1.3500 USDT |
634.1800 |
1.3627 USDT |
1.3626 USDT |
1.3780 USDT |
1.3661 USDT |
| 2025-04-24 |
1.2851 USDT |
415.2900 |
1.3024 USDT |
1.2701 USDT |
1.3024 USDT |
1.2706 USDT |
| 2025-04-23 |
1.2904 USDT |
323.4800 |
1.3116 USDT |
1.3067 USDT |
1.3163 USDT |
1.3106 USDT |
| 2025-04-22 |
1.2200 USDT |
56.1000 |
1.2689 USDT |
1.2674 USDT |
1.2706 USDT |
1.2685 USDT |