Identifier on DigiFinex: edge_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.3128 USDT |
0.0000 |
0.3450 USDT |
0.3450 USDT |
0.3450 USDT |
0.3450 USDT |
| 2025-10-25 |
0.2807 USDT |
199,684.1070 |
0.2581 USDT |
0.2547 USDT |
0.2570 USDT |
0.2923 USDT |
| 2025-10-24 |
0.2385 USDT |
9,338.5186 |
0.2379 USDT |
0.2275 USDT |
0.2301 USDT |
0.2324 USDT |
| 2025-10-23 |
0.2536 USDT |
8,342.2845 |
0.2399 USDT |
0.2388 USDT |
0.2418 USDT |
0.2416 USDT |
| 2025-10-22 |
0.2372 USDT |
22,451.4417 |
0.2348 USDT |
0.2326 USDT |
0.2336 USDT |
0.2377 USDT |
| 2025-10-21 |
0.2363 USDT |
260.3519 |
0.2387 USDT |
0.2378 USDT |
0.2387 USDT |
0.2378 USDT |
| 2025-10-20 |
0.2352 USDT |
368.6809 |
0.2358 USDT |
0.2358 USDT |
0.2360 USDT |
0.2360 USDT |
| 2025-10-19 |
0.2505 USDT |
60,408.4767 |
0.2643 USDT |
0.2210 USDT |
0.2255 USDT |
0.2293 USDT |
| 2025-10-18 |
0.2267 USDT |
256.3913 |
0.2222 USDT |
0.2222 USDT |
0.2223 USDT |
0.2222 USDT |
| 2025-10-17 |
0.2361 USDT |
348.3708 |
0.2240 USDT |
0.2240 USDT |
0.2245 USDT |
0.2245 USDT |
| 2025-10-16 |
0.2595 USDT |
7,090.2317 |
0.2575 USDT |
0.2506 USDT |
0.2521 USDT |
0.2521 USDT |
| 2025-10-15 |
0.2674 USDT |
17,431.7963 |
0.2713 USDT |
0.2621 USDT |
0.2653 USDT |
0.2621 USDT |
| 2025-10-14 |
0.2821 USDT |
191.4948 |
0.2646 USDT |
0.2642 USDT |
0.2646 USDT |
0.2642 USDT |
| 2025-10-13 |
0.2762 USDT |
34,951.9703 |
0.2772 USDT |
0.2754 USDT |
0.2776 USDT |
0.2836 USDT |
| 2025-10-12 |
0.2555 USDT |
107,093.3429 |
0.2513 USDT |
0.2462 USDT |
0.2511 USDT |
0.2682 USDT |
| 2025-10-11 |
0.2859 USDT |
9,175.0599 |
0.2567 USDT |
0.2500 USDT |
0.2568 USDT |
0.2526 USDT |
| 2025-10-10 |
0.2638 USDT |
54,216.3707 |
0.2642 USDT |
0.2540 USDT |
0.2565 USDT |
0.2903 USDT |
| 2025-10-09 |
0.2730 USDT |
1,615.9350 |
0.2701 USDT |
0.2685 USDT |
0.2703 USDT |
0.2687 USDT |
| 2025-10-08 |
0.2683 USDT |
2,572.3685 |
0.2674 USDT |
0.2673 USDT |
0.2686 USDT |
0.2685 USDT |
| 2025-10-07 |
0.2941 USDT |
7,567.2921 |
0.2904 USDT |
0.2904 USDT |
0.2908 USDT |
0.2916 USDT |
| 2025-10-06 |
0.2928 USDT |
9,317.4602 |
0.2893 USDT |
0.2890 USDT |
0.2906 USDT |
0.2961 USDT |
| 2025-10-05 |
0.2975 USDT |
495.6198 |
0.2945 USDT |
0.2938 USDT |
0.2956 USDT |
0.2947 USDT |
| 2025-10-04 |
0.3198 USDT |
4,631.0612 |
0.3165 USDT |
0.3149 USDT |
0.3167 USDT |
0.3149 USDT |
| 2025-10-03 |
0.3344 USDT |
24,457.8728 |
0.3461 USDT |
0.3148 USDT |
0.3170 USDT |
0.3210 USDT |
| 2025-10-02 |
0.3429 USDT |
87.5144 |
0.3441 USDT |
0.3439 USDT |
0.3442 USDT |
0.3439 USDT |
| 2025-10-01 |
0.3106 USDT |
13,356.2622 |
0.2977 USDT |
0.2926 USDT |
0.2938 USDT |
0.3285 USDT |
| 2025-09-30 |
0.3257 USDT |
4,459.1700 |
0.3128 USDT |
0.3128 USDT |
0.3138 USDT |
0.3137 USDT |
| 2025-09-29 |
0.3269 USDT |
84,505.2001 |
0.3047 USDT |
0.3019 USDT |
0.3026 USDT |
0.3074 USDT |
| 2025-09-28 |
0.3056 USDT |
0.0000 |
0.2978 USDT |
0.2978 USDT |
0.2978 USDT |
0.2978 USDT |
| 2025-09-27 |
0.3065 USDT |
268.6451 |
0.3015 USDT |
0.3015 USDT |
0.3019 USDT |
0.3019 USDT |
| 2025-09-26 |
0.2832 USDT |
16,483.5583 |
0.2760 USDT |
0.2760 USDT |
0.2788 USDT |
0.2786 USDT |
| 2025-09-25 |
0.2944 USDT |
15,075.4456 |
0.3014 USDT |
0.2780 USDT |
0.2784 USDT |
0.2780 USDT |
| 2025-09-24 |
0.3119 USDT |
29,237.3133 |
0.3016 USDT |
0.3014 USDT |
0.3020 USDT |
0.3020 USDT |
| 2025-09-23 |
0.3236 USDT |
137.4101 |
0.3183 USDT |
0.3181 USDT |
0.3183 USDT |
0.3181 USDT |
| 2025-09-22 |
0.3322 USDT |
1,160.0046 |
0.3187 USDT |
0.3183 USDT |
0.3200 USDT |
0.3198 USDT |
| 2025-09-21 |
0.3591 USDT |
47,611.4602 |
0.3577 USDT |
0.3520 USDT |
0.3544 USDT |
0.3520 USDT |
| 2025-09-20 |
0.3556 USDT |
4,981.2442 |
0.3527 USDT |
0.3508 USDT |
0.3524 USDT |
0.3523 USDT |
| 2025-09-19 |
0.3753 USDT |
19,367.2122 |
0.3775 USDT |
0.3623 USDT |
0.3625 USDT |
0.3623 USDT |
| 2025-09-18 |
0.3826 USDT |
70,963.7575 |
0.3876 USDT |
0.3740 USDT |
0.3768 USDT |
0.3755 USDT |
| 2025-09-17 |
0.4042 USDT |
7,869.4314 |
0.3969 USDT |
0.3825 USDT |
0.3878 USDT |
0.3834 USDT |
| 2025-09-16 |
0.4010 USDT |
1,124.8272 |
0.4056 USDT |
0.3917 USDT |
0.4058 USDT |
0.3923 USDT |
| 2025-09-15 |
0.3826 USDT |
31,768.2489 |
0.3526 USDT |
0.3525 USDT |
0.3572 USDT |
0.3782 USDT |
| 2025-09-14 |
0.3795 USDT |
4,980.5830 |
0.3913 USDT |
0.3704 USDT |
0.3726 USDT |
0.3731 USDT |
| 2025-09-13 |
0.4147 USDT |
0.0000 |
0.3808 USDT |
0.3808 USDT |
0.3808 USDT |
0.3808 USDT |
| 2025-09-12 |
0.3534 USDT |
637.8432 |
0.3727 USDT |
0.3700 USDT |
0.3741 USDT |
0.3741 USDT |
| 2025-09-11 |
0.3300 USDT |
340.9862 |
0.3224 USDT |
0.3223 USDT |
0.3248 USDT |
0.3244 USDT |
| 2025-09-10 |
0.3399 USDT |
37,251.6408 |
0.3380 USDT |
0.3380 USDT |
0.3412 USDT |
0.3438 USDT |
| 2025-09-09 |
0.3647 USDT |
608.3062 |
0.3557 USDT |
0.3534 USDT |
0.3558 USDT |
0.3534 USDT |
| 2025-09-08 |
0.3688 USDT |
14.1867 |
0.3634 USDT |
0.3634 USDT |
0.3637 USDT |
0.3637 USDT |
| 2025-09-07 |
0.3748 USDT |
47,011.5234 |
0.3812 USDT |
0.3642 USDT |
0.3687 USDT |
0.3687 USDT |