Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-13 |
1.2174 USDT |
10,854.4400 |
1.2464 USDT |
1.1686 USDT |
1.1789 USDT |
1.2055 USDT |
| 2025-03-12 |
1.1938 USDT |
13,013.4800 |
1.1526 USDT |
1.1526 USDT |
1.1776 USDT |
1.2159 USDT |
| 2025-03-11 |
1.1477 USDT |
13,702.1900 |
1.1642 USDT |
1.1136 USDT |
1.1756 USDT |
1.2169 USDT |
| 2025-03-10 |
1.1950 USDT |
15,405.4400 |
1.2084 USDT |
1.0938 USDT |
1.1117 USDT |
1.1117 USDT |
| 2025-03-09 |
1.2215 USDT |
8,740.5000 |
1.1914 USDT |
1.1419 USDT |
1.1701 USDT |
1.1705 USDT |
| 2025-03-08 |
1.3204 USDT |
4,059.6100 |
1.2983 USDT |
1.2889 USDT |
1.3062 USDT |
1.3200 USDT |
| 2025-03-07 |
1.3695 USDT |
7,508.4100 |
1.3780 USDT |
1.3604 USDT |
1.3865 USDT |
1.4056 USDT |
| 2025-03-06 |
1.4289 USDT |
5,854.8300 |
1.4038 USDT |
1.3624 USDT |
1.3795 USDT |
1.3925 USDT |
| 2025-03-05 |
1.3832 USDT |
7,961.7300 |
1.3875 USDT |
1.3630 USDT |
1.3865 USDT |
1.4220 USDT |
| 2025-03-04 |
1.3629 USDT |
11,722.4300 |
1.3426 USDT |
1.2881 USDT |
1.3182 USDT |
1.3146 USDT |
| 2025-03-03 |
1.5723 USDT |
9,982.3500 |
1.5248 USDT |
1.4105 USDT |
1.4241 USDT |
1.4195 USDT |
| 2025-03-02 |
1.5775 USDT |
7,544.9900 |
1.6274 USDT |
1.6255 USDT |
1.6646 USDT |
1.6846 USDT |
| 2025-03-01 |
1.5263 USDT |
4,686.2100 |
1.4945 USDT |
1.4765 USDT |
1.4961 USDT |
1.4985 USDT |
| 2025-02-28 |
1.4644 USDT |
3,900.3100 |
1.5225 USDT |
1.5225 USDT |
1.5424 USDT |
1.5370 USDT |
| 2025-02-27 |
1.5371 USDT |
5,198.6300 |
1.5855 USDT |
1.5687 USDT |
1.5946 USDT |
1.6015 USDT |
| 2025-02-26 |
1.5023 USDT |
11,277.9000 |
1.5247 USDT |
1.4489 USDT |
1.4891 USDT |
1.5545 USDT |
| 2025-02-25 |
1.4576 USDT |
4,115.8600 |
1.4722 USDT |
1.4539 USDT |
1.4825 USDT |
1.5235 USDT |
| 2025-02-24 |
1.5929 USDT |
8,331.1800 |
1.5965 USDT |
1.4704 USDT |
1.5583 USDT |
1.4966 USDT |
| 2025-02-23 |
1.7308 USDT |
4,124.4400 |
1.6846 USDT |
1.6684 USDT |
1.6809 USDT |
1.6796 USDT |
| 2025-02-22 |
1.7112 USDT |
4,135.2800 |
1.7068 USDT |
1.7039 USDT |
1.7336 USDT |
1.7440 USDT |
| 2025-02-21 |
1.7810 USDT |
7,369.6100 |
1.7638 USDT |
1.6589 USDT |
1.6828 USDT |
1.6894 USDT |
| 2025-02-20 |
1.7230 USDT |
5,166.0200 |
1.7364 USDT |
1.7348 USDT |
1.7568 USDT |
1.7544 USDT |
| 2025-02-19 |
1.7262 USDT |
3,459.4700 |
1.6811 USDT |
1.6555 USDT |
1.6644 USDT |
1.6644 USDT |
| 2025-02-18 |
1.6610 USDT |
10,884.7000 |
1.5735 USDT |
1.5727 USDT |
1.6117 USDT |
1.6608 USDT |
| 2025-02-17 |
1.8431 USDT |
5,733.2900 |
1.7913 USDT |
1.7234 USDT |
1.7836 USDT |
1.8074 USDT |
| 2025-02-16 |
1.8675 USDT |
5,106.3900 |
1.8807 USDT |
1.8333 USDT |
1.8596 USDT |
1.8678 USDT |
| 2025-02-15 |
1.9925 USDT |
3,178.7300 |
1.9126 USDT |
1.8600 USDT |
1.8806 USDT |
1.8727 USDT |
| 2025-02-14 |
2.0332 USDT |
1,278.1800 |
2.0213 USDT |
2.0127 USDT |
2.0438 USDT |
2.0292 USDT |
| 2025-02-13 |
2.0656 USDT |
6,490.2200 |
2.0203 USDT |
1.9526 USDT |
2.0079 USDT |
1.9973 USDT |
| 2025-02-12 |
1.9391 USDT |
899.2800 |
2.0677 USDT |
2.0349 USDT |
2.0677 USDT |
2.0518 USDT |
| 2025-02-11 |
1.8754 USDT |
6,376.5800 |
1.8764 USDT |
1.7850 USDT |
1.8266 USDT |
1.8386 USDT |
| 2025-02-10 |
1.6747 USDT |
2,897.0500 |
1.6844 USDT |
1.6844 USDT |
1.7200 USDT |
1.7243 USDT |