Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
8.8299 USDT |
1,095.0600 |
8.7768 USDT |
8.6685 USDT |
8.7584 USDT |
8.7000 USDT |
| 2024-05-03 |
8.8221 USDT |
854.9800 |
8.7118 USDT |
8.6795 USDT |
8.7465 USDT |
8.7876 USDT |
| 2024-05-02 |
8.3018 USDT |
1,975.8200 |
8.2632 USDT |
8.2120 USDT |
8.3719 USDT |
8.4677 USDT |
| 2024-05-01 |
8.0549 USDT |
2,340.5400 |
7.9451 USDT |
7.9321 USDT |
8.1762 USDT |
8.3833 USDT |
| 2024-04-30 |
8.2381 USDT |
3,149.1200 |
8.0475 USDT |
7.8306 USDT |
8.0111 USDT |
8.0211 USDT |
| 2024-04-29 |
8.6223 USDT |
999.0800 |
8.7298 USDT |
8.5866 USDT |
8.6354 USDT |
8.6253 USDT |
| 2024-04-28 |
8.9700 USDT |
1,014.3100 |
8.9295 USDT |
8.8801 USDT |
8.9405 USDT |
8.9534 USDT |
| 2024-04-27 |
8.8329 USDT |
1,068.9700 |
8.7994 USDT |
8.7846 USDT |
8.9335 USDT |
8.8835 USDT |
| 2024-04-26 |
8.8719 USDT |
762.2500 |
8.8090 USDT |
8.7487 USDT |
8.8274 USDT |
8.8254 USDT |
| 2024-04-25 |
8.8865 USDT |
2,442.8700 |
8.7774 USDT |
8.7257 USDT |
8.8975 USDT |
9.1516 USDT |
| 2024-04-24 |
9.2309 USDT |
2,631.1000 |
9.1514 USDT |
8.9385 USDT |
9.1045 USDT |
9.0138 USDT |
| 2024-04-23 |
9.1308 USDT |
1,635.9400 |
9.1666 USDT |
9.0689 USDT |
9.1406 USDT |
9.1341 USDT |
| 2024-04-22 |
9.1630 USDT |
1,992.1200 |
9.1115 USDT |
9.0345 USDT |
9.1572 USDT |
9.1584 USDT |
| 2024-04-21 |
9.1451 USDT |
963.8100 |
8.9816 USDT |
8.9456 USDT |
9.0335 USDT |
9.0547 USDT |
| 2024-04-20 |
8.9800 USDT |
2,590.6600 |
9.0994 USDT |
9.0435 USDT |
9.1620 USDT |
9.3813 USDT |
| 2024-04-19 |
8.5938 USDT |
1,785.3700 |
8.8882 USDT |
8.7738 USDT |
8.9260 USDT |
8.9260 USDT |
| 2024-04-18 |
8.3738 USDT |
957.8400 |
8.5787 USDT |
8.4032 USDT |
8.5799 USDT |
8.7064 USDT |
| 2024-04-17 |
8.3015 USDT |
5,032.8400 |
8.1791 USDT |
7.9368 USDT |
8.2047 USDT |
8.5626 USDT |
| 2024-04-16 |
8.2757 USDT |
2,887.7200 |
8.2778 USDT |
8.0210 USDT |
8.2502 USDT |
8.3284 USDT |
| 2024-04-15 |
8.7389 USDT |
4,209.1100 |
8.6516 USDT |
7.9959 USDT |
8.2668 USDT |
8.2088 USDT |
| 2024-04-14 |
8.2186 USDT |
5,885.6600 |
8.5435 USDT |
8.2872 USDT |
8.6138 USDT |
8.5422 USDT |
| 2024-04-13 |
8.9224 USDT |
24,496.8300 |
8.7127 USDT |
7.0143 USDT |
7.7240 USDT |
8.2170 USDT |
| 2024-04-12 |
11.9636 USDT |
16,395.9700 |
12.2133 USDT |
10.0853 USDT |
10.9003 USDT |
10.8358 USDT |
| 2024-04-11 |
13.6973 USDT |
874.6800 |
13.6525 USDT |
13.4247 USDT |
13.4913 USDT |
13.4527 USDT |
| 2024-04-10 |
13.7375 USDT |
2,241.6000 |
13.2982 USDT |
13.2848 USDT |
13.4233 USDT |
13.7346 USDT |
| 2024-04-09 |
14.0295 USDT |
2,741.4400 |
13.7046 USDT |
13.5657 USDT |
13.8820 USDT |
13.9175 USDT |
| 2024-04-08 |
14.1904 USDT |
1,967.6500 |
14.1145 USDT |
13.9592 USDT |
14.0485 USDT |
14.1094 USDT |
| 2024-04-07 |
14.1366 USDT |
2,886.6600 |
14.2546 USDT |
13.9844 USDT |
14.0842 USDT |
13.9945 USDT |
| 2024-04-06 |
13.7559 USDT |
1,397.8800 |
13.6984 USDT |
13.3688 USDT |
13.4778 USDT |
13.4763 USDT |
| 2024-04-05 |
13.0810 USDT |
3,685.2400 |
13.4833 USDT |
13.2628 USDT |
13.5617 USDT |
13.4913 USDT |
| 2024-04-04 |
13.2516 USDT |
2,537.6600 |
13.5088 USDT |
13.0488 USDT |
13.2062 USDT |
13.1702 USDT |
| 2024-04-03 |
13.2121 USDT |
5,934.1000 |
13.4025 USDT |
12.8580 USDT |
13.1402 USDT |
12.8610 USDT |
| 2024-04-02 |
12.7969 USDT |
1,626.2600 |
12.6191 USDT |
12.5891 USDT |
12.7405 USDT |
12.6840 USDT |
| 2024-04-01 |
14.0344 USDT |
5,813.5600 |
13.9115 USDT |
13.2788 USDT |
13.5072 USDT |
13.5784 USDT |
| 2024-03-31 |
14.0503 USDT |
1,397.1300 |
14.1038 USDT |
14.0133 USDT |
14.0841 USDT |
14.1579 USDT |
| 2024-03-30 |
14.3438 USDT |
2,295.2100 |
14.1041 USDT |
13.9614 USDT |
14.0452 USDT |
14.1213 USDT |
| 2024-03-29 |
13.8686 USDT |
23,945.2200 |
13.7278 USDT |
13.7165 USDT |
13.8985 USDT |
14.3918 USDT |
| 2024-03-28 |
13.0174 USDT |
3,348.7100 |
12.9359 USDT |
12.8189 USDT |
12.9057 USDT |
12.8807 USDT |
| 2024-03-27 |
13.6720 USDT |
2,221.1800 |
12.9305 USDT |
12.7160 USDT |
12.9151 USDT |
13.0606 USDT |
| 2024-03-26 |
13.9815 USDT |
2,353.3800 |
13.6865 USDT |
13.5923 USDT |
13.9025 USDT |
14.0440 USDT |
| 2024-03-25 |
13.1279 USDT |
5,797.8000 |
13.3138 USDT |
13.2228 USDT |
13.3683 USDT |
13.3618 USDT |
| 2024-03-24 |
12.6093 USDT |
2,283.8000 |
12.7331 USDT |
12.6920 USDT |
12.9006 USDT |
12.8576 USDT |
| 2024-03-23 |
12.2666 USDT |
2,632.9800 |
12.6206 USDT |
12.4351 USDT |
12.5419 USDT |
12.4859 USDT |
| 2024-03-22 |
12.7340 USDT |
4,451.3200 |
12.2488 USDT |
11.9258 USDT |
12.0880 USDT |
12.0652 USDT |
| 2024-03-21 |
13.3767 USDT |
13,561.6300 |
13.7316 USDT |
13.1971 USDT |
13.5585 USDT |
13.6936 USDT |
| 2024-03-20 |
11.4640 USDT |
10,277.3400 |
11.1846 USDT |
10.6930 USDT |
11.1399 USDT |
12.0170 USDT |
| 2024-03-19 |
12.3407 USDT |
16,483.4000 |
12.8174 USDT |
12.4760 USDT |
12.6992 USDT |
12.5106 USDT |
| 2024-03-18 |
12.2072 USDT |
13,749.5500 |
12.4945 USDT |
12.2280 USDT |
12.6830 USDT |
12.2435 USDT |
| 2024-03-17 |
10.4146 USDT |
2,033.8800 |
10.8182 USDT |
10.7709 USDT |
10.8975 USDT |
11.0631 USDT |
| 2024-03-16 |
11.0537 USDT |
6,706.3300 |
10.9273 USDT |
10.0267 USDT |
10.4651 USDT |
10.4024 USDT |