Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
1.3274 USDT |
12,084.5500 |
1.3168 USDT |
1.2822 USDT |
1.2970 USDT |
1.2915 USDT |
| 2025-05-19 |
1.3325 USDT |
4,222.7500 |
1.3483 USDT |
1.3234 USDT |
1.3356 USDT |
1.3262 USDT |
| 2025-05-18 |
1.3864 USDT |
1,245.4000 |
1.3943 USDT |
1.3827 USDT |
1.3946 USDT |
1.3895 USDT |
| 2025-05-17 |
1.3031 USDT |
13,962.9000 |
1.2904 USDT |
1.2646 USDT |
1.2834 USDT |
1.3022 USDT |
| 2025-05-16 |
1.3827 USDT |
7,309.6000 |
1.3820 USDT |
1.3264 USDT |
1.3528 USDT |
1.3454 USDT |
| 2025-05-15 |
1.4328 USDT |
946.7600 |
1.4314 USDT |
1.4204 USDT |
1.4371 USDT |
1.4367 USDT |
| 2025-05-14 |
1.5529 USDT |
8,663.3200 |
1.5367 USDT |
1.4819 USDT |
1.4915 USDT |
1.4855 USDT |
| 2025-05-13 |
1.5205 USDT |
303.4800 |
1.5815 USDT |
1.5815 USDT |
1.5943 USDT |
1.5928 USDT |
| 2025-05-12 |
1.5880 USDT |
268.5400 |
1.5254 USDT |
1.5210 USDT |
1.5295 USDT |
1.5275 USDT |
| 2025-05-11 |
1.5716 USDT |
1,225.5400 |
1.5795 USDT |
1.5561 USDT |
1.5845 USDT |
1.5785 USDT |
| 2025-05-10 |
1.5051 USDT |
17,791.1500 |
1.5265 USDT |
1.4870 USDT |
1.5223 USDT |
1.5205 USDT |
| 2025-05-09 |
1.4497 USDT |
9,811.2500 |
1.4727 USDT |
1.4375 USDT |
1.4601 USDT |
1.4705 USDT |
| 2025-05-08 |
1.3423 USDT |
469.1200 |
1.3805 USDT |
1.3802 USDT |
1.3895 USDT |
1.3872 USDT |
| 2025-05-07 |
1.3251 USDT |
950.4000 |
1.2986 USDT |
1.2898 USDT |
1.3092 USDT |
1.2976 USDT |
| 2025-05-06 |
1.1817 USDT |
131.3600 |
1.1434 USDT |
1.1434 USDT |
1.1623 USDT |
1.1614 USDT |
| 2025-05-05 |
1.2013 USDT |
78.1000 |
1.2081 USDT |
1.1994 USDT |
1.2081 USDT |
1.2006 USDT |
| 2025-05-04 |
1.2126 USDT |
182.1200 |
1.2158 USDT |
1.2074 USDT |
1.2158 USDT |
1.2095 USDT |
| 2025-05-03 |
1.2756 USDT |
5,927.2000 |
1.2879 USDT |
1.2212 USDT |
1.2279 USDT |
1.2276 USDT |
| 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 |