Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.7471 USDT |
644.2400 |
0.7142 USDT |
0.7079 USDT |
0.7160 USDT |
0.7138 USDT |
| 2025-12-14 |
0.7970 USDT |
3,396.7200 |
0.8018 USDT |
0.7820 USDT |
0.7891 USDT |
0.7870 USDT |
| 2025-12-13 |
0.8057 USDT |
9.7600 |
0.7992 USDT |
0.7990 USDT |
0.7993 USDT |
0.7992 USDT |
| 2025-12-12 |
0.8217 USDT |
27.0300 |
0.8031 USDT |
0.8031 USDT |
0.8031 USDT |
0.8031 USDT |
| 2025-12-11 |
0.8687 USDT |
9.3700 |
0.8366 USDT |
0.8342 USDT |
0.8366 USDT |
0.8344 USDT |
| 2025-12-10 |
0.8608 USDT |
511.7600 |
0.8486 USDT |
0.8382 USDT |
0.8510 USDT |
0.8498 USDT |
| 2025-12-09 |
0.8262 USDT |
919.9500 |
0.8529 USDT |
0.8499 USDT |
0.8562 USDT |
0.8499 USDT |
| 2025-12-08 |
0.8446 USDT |
9,933.6900 |
0.8398 USDT |
0.8262 USDT |
0.8385 USDT |
0.8541 USDT |
| 2025-12-07 |
0.8499 USDT |
17,720.2100 |
0.8498 USDT |
0.8232 USDT |
0.8425 USDT |
0.8650 USDT |
| 2025-12-06 |
0.8768 USDT |
17,293.2800 |
0.8601 USDT |
0.8582 USDT |
0.8641 USDT |
0.8745 USDT |
| 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 |