Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
1.2329 USDT |
6,027.8300 |
1.2476 USDT |
1.1980 USDT |
1.2101 USDT |
1.2121 USDT |
| 2025-04-20 |
1.1839 USDT |
291.3300 |
1.2020 USDT |
1.2016 USDT |
1.2111 USDT |
1.2042 USDT |
| 2025-04-19 |
1.1337 USDT |
4,510.6700 |
1.1304 USDT |
1.1163 USDT |
1.1214 USDT |
1.1667 USDT |
| 2025-04-18 |
1.1160 USDT |
5,447.9100 |
1.1151 USDT |
1.1041 USDT |
1.1148 USDT |
1.1147 USDT |
| 2025-04-17 |
1.0541 USDT |
96.6800 |
1.0601 USDT |
1.0591 USDT |
1.0702 USDT |
1.0674 USDT |
| 2025-04-16 |
1.0590 USDT |
192.1100 |
1.0528 USDT |
1.0503 USDT |
1.0584 USDT |
1.0512 USDT |
| 2025-04-15 |
1.0196 USDT |
11,812.6900 |
1.0133 USDT |
1.0096 USDT |
1.0142 USDT |
1.0225 USDT |
| 2025-04-14 |
1.0214 USDT |
439.2900 |
1.0102 USDT |
1.0083 USDT |
1.0157 USDT |
1.0104 USDT |
| 2025-04-13 |
1.0511 USDT |
1,119.6200 |
1.0162 USDT |
1.0049 USDT |
1.0211 USDT |
1.0074 USDT |
| 2025-04-12 |
1.0755 USDT |
442.3500 |
1.0804 USDT |
1.0777 USDT |
1.0897 USDT |
1.0893 USDT |
| 2025-04-11 |
1.0448 USDT |
177.3700 |
1.0667 USDT |
1.0637 USDT |
1.0692 USDT |
1.0657 USDT |
| 2025-04-10 |
1.0263 USDT |
268.2300 |
1.0077 USDT |
1.0024 USDT |
1.0089 USDT |
1.0044 USDT |
| 2025-04-09 |
0.9790 USDT |
348.9500 |
1.0603 USDT |
1.0598 USDT |
1.0667 USDT |
1.0617 USDT |
| 2025-04-08 |
0.9896 USDT |
15,619.7300 |
1.0047 USDT |
0.9273 USDT |
0.9414 USDT |
0.9377 USDT |
| 2025-04-07 |
0.9679 USDT |
18,554.7400 |
0.9446 USDT |
0.9433 USDT |
0.9751 USDT |
0.9992 USDT |
| 2025-04-06 |
1.0205 USDT |
206.2900 |
0.9753 USDT |
0.9693 USDT |
0.9847 USDT |
0.9847 USDT |
| 2025-04-05 |
1.1116 USDT |
604.0800 |
1.0907 USDT |
1.0893 USDT |
1.0988 USDT |
1.0977 USDT |
| 2025-04-04 |
1.1254 USDT |
17,647.8900 |
1.1544 USDT |
1.0879 USDT |
1.1093 USDT |
1.1256 USDT |
| 2025-04-03 |
1.1127 USDT |
220.2900 |
1.0977 USDT |
1.0973 USDT |
1.1053 USDT |
1.1046 USDT |
| 2025-04-02 |
1.1749 USDT |
41.8000 |
1.1692 USDT |
1.1689 USDT |
1.1706 USDT |
1.1706 USDT |
| 2025-04-01 |
1.2408 USDT |
171.8400 |
1.1991 USDT |
1.1944 USDT |
1.2004 USDT |
1.1944 USDT |
| 2025-03-31 |
1.2487 USDT |
5,817.1500 |
1.2436 USDT |
1.2343 USDT |
1.2512 USDT |
1.2557 USDT |
| 2025-03-30 |
1.2550 USDT |
5,011.9400 |
1.2839 USDT |
1.2309 USDT |
1.2436 USDT |
1.2436 USDT |
| 2025-03-29 |
1.2714 USDT |
155.0000 |
1.2344 USDT |
1.2326 USDT |
1.2476 USDT |
1.2360 USDT |
| 2025-03-28 |
1.3783 USDT |
64.5500 |
1.3207 USDT |
1.3202 USDT |
1.3277 USDT |
1.3272 USDT |
| 2025-03-27 |
1.4954 USDT |
174.3600 |
1.5019 USDT |
1.4958 USDT |
1.5045 USDT |
1.4958 USDT |
| 2025-03-26 |
1.5252 USDT |
1,336.9100 |
1.4935 USDT |
1.4758 USDT |
1.4993 USDT |
1.4875 USDT |
| 2025-03-25 |
1.5322 USDT |
5,381.2500 |
1.5335 USDT |
1.5075 USDT |
1.5215 USDT |
1.5288 USDT |
| 2025-03-24 |
1.5189 USDT |
9,788.3800 |
1.5241 USDT |
1.5095 USDT |
1.5265 USDT |
1.5266 USDT |
| 2025-03-23 |
1.5508 USDT |
69,019.5800 |
1.5565 USDT |
1.4755 USDT |
1.5105 USDT |
1.5063 USDT |
| 2025-03-22 |
1.5204 USDT |
74,638.0900 |
1.3965 USDT |
1.3934 USDT |
1.4055 USDT |
1.5524 USDT |
| 2025-03-21 |
1.3331 USDT |
7,728.2100 |
1.3065 USDT |
1.3003 USDT |
1.3108 USDT |
1.3385 USDT |
| 2025-03-20 |
1.4051 USDT |
7,612.8400 |
1.3942 USDT |
1.3631 USDT |
1.3716 USDT |
1.3673 USDT |
| 2025-03-19 |
1.4189 USDT |
330.8100 |
1.4274 USDT |
1.4255 USDT |
1.4358 USDT |
1.4295 USDT |
| 2025-03-18 |
1.4294 USDT |
923.5500 |
1.3664 USDT |
1.3534 USDT |
1.3708 USDT |
1.3608 USDT |
| 2025-03-17 |
1.2721 USDT |
94.2600 |
1.3076 USDT |
1.3046 USDT |
1.3126 USDT |
1.3126 USDT |
| 2025-03-16 |
1.2695 USDT |
60.5500 |
1.2277 USDT |
1.2172 USDT |
1.2294 USDT |
1.2272 USDT |
| 2025-03-15 |
1.2691 USDT |
4,736.0000 |
1.2716 USDT |
1.2684 USDT |
1.2802 USDT |
1.3096 USDT |
| 2025-03-14 |
1.2426 USDT |
38.6200 |
1.2684 USDT |
1.2679 USDT |
1.2745 USDT |
1.2694 USDT |