Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1.1273 USDT |
2,268.5000 |
1.0671 USDT |
1.0498 USDT |
1.0793 USDT |
1.0767 USDT |
| 2025-10-15 |
1.2468 USDT |
42,813.0100 |
1.2396 USDT |
1.1466 USDT |
1.1660 USDT |
1.1585 USDT |
| 2025-10-14 |
1.1341 USDT |
9,632.9400 |
1.0626 USDT |
1.0448 USDT |
1.0738 USDT |
1.0918 USDT |
| 2025-10-13 |
1.1510 USDT |
26,331.2300 |
1.1381 USDT |
1.0956 USDT |
1.1372 USDT |
1.2003 USDT |
| 2025-10-12 |
1.0143 USDT |
597.0300 |
1.1149 USDT |
1.1147 USDT |
1.1313 USDT |
1.1296 USDT |
| 2025-10-11 |
1.0105 USDT |
1,624.2900 |
1.0118 USDT |
1.0117 USDT |
1.0247 USDT |
1.0169 USDT |
| 2025-10-10 |
1.5304 USDT |
8,484.3700 |
1.5435 USDT |
1.5175 USDT |
1.5336 USDT |
1.5475 USDT |
| 2025-10-09 |
1.5765 USDT |
149.5100 |
1.5215 USDT |
1.5203 USDT |
1.5315 USDT |
1.5229 USDT |
| 2025-10-08 |
1.5702 USDT |
18,128.4200 |
1.5554 USDT |
1.5322 USDT |
1.5457 USDT |
1.6282 USDT |
| 2025-10-07 |
1.6415 USDT |
11,632.2300 |
1.6706 USDT |
1.5685 USDT |
1.5925 USDT |
1.5869 USDT |
| 2025-10-06 |
1.6367 USDT |
748.0500 |
1.6666 USDT |
1.6666 USDT |
1.6804 USDT |
1.6766 USDT |
| 2025-10-05 |
1.6801 USDT |
529.1500 |
1.6566 USDT |
1.6563 USDT |
1.6666 USDT |
1.6606 USDT |
| 2025-10-04 |
1.7145 USDT |
24,893.9600 |
1.7236 USDT |
1.7016 USDT |
1.7240 USDT |
1.7346 USDT |
| 2025-10-03 |
1.6838 USDT |
924.4000 |
1.7515 USDT |
1.7304 USDT |
1.7516 USDT |
1.7328 USDT |
| 2025-10-02 |
1.6024 USDT |
12,738.2500 |
1.6015 USDT |
1.5564 USDT |
1.5766 USDT |
1.6185 USDT |
| 2025-10-01 |
1.5090 USDT |
272.1700 |
1.5540 USDT |
1.5522 USDT |
1.5624 USDT |
1.5624 USDT |
| 2025-09-30 |
1.5084 USDT |
277.2000 |
1.4782 USDT |
1.4733 USDT |
1.4805 USDT |
1.4745 USDT |
| 2025-09-29 |
1.5323 USDT |
258.7500 |
1.5075 USDT |
1.5075 USDT |
1.5152 USDT |
1.5135 USDT |
| 2025-09-28 |
1.5238 USDT |
146.8800 |
1.5347 USDT |
1.5305 USDT |
1.5360 USDT |
1.5353 USDT |
| 2025-09-27 |
1.5389 USDT |
6,083.4000 |
1.5407 USDT |
1.5195 USDT |
1.5355 USDT |
1.5405 USDT |
| 2025-09-26 |
1.4971 USDT |
257.6100 |
1.5335 USDT |
1.5334 USDT |
1.5379 USDT |
1.5346 USDT |
| 2025-09-25 |
1.5367 USDT |
271.1200 |
1.5138 USDT |
1.5120 USDT |
1.5205 USDT |
1.5150 USDT |
| 2025-09-24 |
1.5803 USDT |
10,165.9100 |
1.5345 USDT |
1.5115 USDT |
1.5773 USDT |
1.5992 USDT |
| 2025-09-23 |
1.5980 USDT |
92.0100 |
1.5995 USDT |
1.5995 USDT |
1.6047 USDT |
1.6020 USDT |
| 2025-09-22 |
1.7250 USDT |
1,235.9100 |
1.6166 USDT |
1.5912 USDT |
1.6166 USDT |
1.5931 USDT |
| 2025-09-21 |
1.8504 USDT |
50,764.3900 |
1.7715 USDT |
1.7714 USDT |
1.7911 USDT |
1.8736 USDT |
| 2025-09-20 |
1.7668 USDT |
4,884.6100 |
1.7474 USDT |
1.7474 USDT |
1.7596 USDT |
1.7678 USDT |
| 2025-09-19 |
1.8367 USDT |
14,865.0000 |
1.8474 USDT |
1.7985 USDT |
1.8073 USDT |
1.8066 USDT |
| 2025-09-18 |
1.8477 USDT |
7,419.0800 |
1.8394 USDT |
1.8354 USDT |
1.8477 USDT |
1.8458 USDT |
| 2025-09-17 |
1.8152 USDT |
29,997.3100 |
1.7486 USDT |
1.7288 USDT |
1.7498 USDT |
1.8494 USDT |
| 2025-09-16 |
1.7272 USDT |
10,752.6600 |
1.7234 USDT |
1.6893 USDT |
1.7136 USDT |
1.7514 USDT |
| 2025-09-15 |
1.7934 USDT |
15,849.8300 |
1.8443 USDT |
1.7263 USDT |
1.7414 USDT |
1.7364 USDT |
| 2025-09-14 |
1.9032 USDT |
21,847.2200 |
1.9237 USDT |
1.8006 USDT |
1.8209 USDT |
1.8287 USDT |
| 2025-09-13 |
1.8685 USDT |
143.8400 |
1.8654 USDT |
1.8652 USDT |
1.8704 USDT |
1.8678 USDT |
| 2025-09-12 |
1.8386 USDT |
9,077.3700 |
1.8464 USDT |
1.8043 USDT |
1.8256 USDT |
1.8614 USDT |
| 2025-09-11 |
1.8295 USDT |
9,649.4300 |
1.8331 USDT |
1.7846 USDT |
1.8012 USDT |
1.8122 USDT |
| 2025-09-10 |
1.8262 USDT |
3,028.7600 |
1.8464 USDT |
1.8124 USDT |
1.8346 USDT |
1.8422 USDT |
| 2025-09-09 |
1.8150 USDT |
1,697.6000 |
1.7925 USDT |
1.7714 USDT |
1.7964 USDT |
1.7719 USDT |
| 2025-09-08 |
1.8207 USDT |
559.1400 |
1.7974 USDT |
1.7884 USDT |
1.8033 USDT |
1.7914 USDT |
| 2025-09-07 |
1.8008 USDT |
662.7600 |
1.7963 USDT |
1.7822 USDT |
1.7976 USDT |
1.7942 USDT |