Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8599 USDT |
5,723.7500 |
0.8322 USDT |
0.8230 USDT |
0.8590 USDT |
0.8422 USDT |
| 2025-12-04 |
0.8805 USDT |
14,097.9200 |
0.8997 USDT |
0.8684 USDT |
0.8745 USDT |
0.8837 USDT |
| 2025-12-03 |
0.8884 USDT |
303.5600 |
0.8853 USDT |
0.8806 USDT |
0.8869 USDT |
0.8816 USDT |
| 2025-12-02 |
0.8852 USDT |
29,677.0200 |
0.8873 USDT |
0.8442 USDT |
0.8644 USDT |
0.8987 USDT |
| 2025-12-01 |
0.8377 USDT |
59,291.3400 |
0.8583 USDT |
0.7719 USDT |
0.7815 USDT |
0.8877 USDT |
| 2025-11-30 |
0.8721 USDT |
496.6500 |
0.8648 USDT |
0.8558 USDT |
0.8648 USDT |
0.8602 USDT |
| 2025-11-29 |
0.8585 USDT |
40,805.9300 |
0.8378 USDT |
0.8332 USDT |
0.8458 USDT |
0.8612 USDT |
| 2025-11-28 |
0.8132 USDT |
0.0000 |
0.8031 USDT |
0.8031 USDT |
0.8031 USDT |
0.8031 USDT |
| 2025-11-27 |
0.8431 USDT |
267.3500 |
0.8179 USDT |
0.8160 USDT |
0.8179 USDT |
0.8172 USDT |
| 2025-11-26 |
0.7804 USDT |
166.1200 |
0.7686 USDT |
0.7682 USDT |
0.7719 USDT |
0.7702 USDT |
| 2025-11-25 |
0.7815 USDT |
227.2700 |
0.7938 USDT |
0.7938 USDT |
0.7988 USDT |
0.7961 USDT |
| 2025-11-24 |
0.7742 USDT |
223.6100 |
0.8042 USDT |
0.7954 USDT |
0.8042 USDT |
0.7962 USDT |
| 2025-11-23 |
0.7805 USDT |
358.2800 |
0.7749 USDT |
0.7749 USDT |
0.7832 USDT |
0.7832 USDT |
| 2025-11-22 |
0.7777 USDT |
21,993.8300 |
0.7442 USDT |
0.7380 USDT |
0.7688 USDT |
0.7838 USDT |
| 2025-11-21 |
0.8389 USDT |
40,027.3600 |
0.8274 USDT |
0.7371 USDT |
0.7859 USDT |
0.8048 USDT |
| 2025-11-20 |
0.9700 USDT |
184,898.9100 |
0.8299 USDT |
0.8299 USDT |
0.9191 USDT |
0.9293 USDT |
| 2025-11-19 |
0.8439 USDT |
2,182.2300 |
0.8571 USDT |
0.8236 USDT |
0.8372 USDT |
0.8388 USDT |
| 2025-11-18 |
0.8296 USDT |
642.5800 |
0.8303 USDT |
0.8252 USDT |
0.8520 USDT |
0.8468 USDT |
| 2025-11-17 |
0.8594 USDT |
5,749.6400 |
0.8707 USDT |
0.8618 USDT |
0.8673 USDT |
0.8710 USDT |
| 2025-11-16 |
0.8693 USDT |
4,748.4300 |
0.8886 USDT |
0.8263 USDT |
0.8448 USDT |
0.8442 USDT |
| 2025-11-15 |
0.8863 USDT |
68.0000 |
0.8833 USDT |
0.8786 USDT |
0.8835 USDT |
0.8817 USDT |
| 2025-11-14 |
0.8728 USDT |
12,866.1800 |
0.8835 USDT |
0.8387 USDT |
0.8632 USDT |
0.8883 USDT |
| 2025-11-13 |
0.9458 USDT |
23.8800 |
0.9410 USDT |
0.9403 USDT |
0.9410 USDT |
0.9408 USDT |
| 2025-11-12 |
0.9539 USDT |
244.7400 |
0.9413 USDT |
0.9384 USDT |
0.9470 USDT |
0.9444 USDT |
| 2025-11-11 |
1.0111 USDT |
212.1200 |
0.9873 USDT |
0.9798 USDT |
0.9907 USDT |
0.9840 USDT |
| 2025-11-10 |
0.9982 USDT |
5,348.9800 |
0.9957 USDT |
0.9879 USDT |
1.0061 USDT |
0.9977 USDT |
| 2025-11-09 |
0.9896 USDT |
14,087.9200 |
0.9993 USDT |
0.9510 USDT |
0.9667 USDT |
1.0031 USDT |
| 2025-11-08 |
1.0076 USDT |
37,917.1800 |
0.9897 USDT |
0.9487 USDT |
0.9677 USDT |
0.9857 USDT |
| 2025-11-07 |
0.8605 USDT |
3,047.2800 |
0.8634 USDT |
0.8610 USDT |
0.8760 USDT |
0.9004 USDT |
| 2025-11-06 |
0.8708 USDT |
554.4900 |
0.8578 USDT |
0.8447 USDT |
0.8582 USDT |
0.8480 USDT |
| 2025-11-05 |
0.8507 USDT |
91.7900 |
0.8742 USDT |
0.8738 USDT |
0.8790 USDT |
0.8769 USDT |
| 2025-11-04 |
0.8569 USDT |
8,390.9100 |
0.8548 USDT |
0.8279 USDT |
0.8461 USDT |
0.8312 USDT |
| 2025-11-03 |
0.8948 USDT |
12,006.1300 |
0.9032 USDT |
0.8249 USDT |
0.8442 USDT |
0.8370 USDT |
| 2025-11-02 |
1.0065 USDT |
11,214.6900 |
1.0162 USDT |
0.9603 USDT |
0.9794 USDT |
0.9807 USDT |
| 2025-11-01 |
0.9727 USDT |
3,191.5700 |
0.9787 USDT |
0.9752 USDT |
0.9979 USDT |
0.9757 USDT |
| 2025-10-31 |
0.9522 USDT |
5,681.8600 |
0.9566 USDT |
0.9511 USDT |
0.9567 USDT |
0.9599 USDT |
| 2025-10-30 |
0.9834 USDT |
9,239.9000 |
1.0052 USDT |
0.9091 USDT |
0.9297 USDT |
0.9177 USDT |
| 2025-10-29 |
1.0250 USDT |
2,433.1500 |
1.0337 USDT |
0.9896 USDT |
1.0407 USDT |
1.0082 USDT |
| 2025-10-28 |
1.0631 USDT |
90.9600 |
1.0623 USDT |
1.0599 USDT |
1.0623 USDT |
1.0603 USDT |
| 2025-10-27 |
1.0891 USDT |
8,917.2000 |
1.1157 USDT |
1.0479 USDT |
1.0637 USDT |
1.0647 USDT |
| 2025-10-26 |
1.0835 USDT |
54.4200 |
1.0803 USDT |
1.0791 USDT |
1.0807 USDT |
1.0794 USDT |
| 2025-10-25 |
1.0825 USDT |
16,372.2300 |
1.0765 USDT |
1.0646 USDT |
1.0750 USDT |
1.0747 USDT |
| 2025-10-24 |
1.0760 USDT |
7,803.8400 |
1.0753 USDT |
1.0529 USDT |
1.0641 USDT |
1.0641 USDT |
| 2025-10-23 |
1.0503 USDT |
8,194.7100 |
1.0384 USDT |
1.0368 USDT |
1.0489 USDT |
1.0493 USDT |
| 2025-10-22 |
1.0503 USDT |
11,958.4700 |
1.0443 USDT |
1.0031 USDT |
1.0257 USDT |
1.0272 USDT |
| 2025-10-21 |
1.1090 USDT |
238.3200 |
1.1127 USDT |
1.1070 USDT |
1.1154 USDT |
1.1104 USDT |
| 2025-10-20 |
1.1170 USDT |
262.5000 |
1.1187 USDT |
1.1130 USDT |
1.1224 USDT |
1.1138 USDT |
| 2025-10-19 |
1.0769 USDT |
8,422.6900 |
1.0788 USDT |
1.0558 USDT |
1.0705 USDT |
1.0974 USDT |
| 2025-10-18 |
1.0895 USDT |
23,920.0300 |
1.0862 USDT |
1.0567 USDT |
1.0726 USDT |
1.0809 USDT |
| 2025-10-17 |
1.0475 USDT |
28,677.5600 |
1.0197 USDT |
0.9778 USDT |
1.0067 USDT |
1.0667 USDT |