Identifier on DigiFinex: edge_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.3936 USDT |
102.0687 |
0.3787 USDT |
0.3778 USDT |
0.3787 USDT |
0.3778 USDT |
| 2025-09-05 |
0.3961 USDT |
47,533.1102 |
0.3958 USDT |
0.3957 USDT |
0.3998 USDT |
0.4101 USDT |
| 2025-09-04 |
0.3982 USDT |
80,792.1295 |
0.4018 USDT |
0.3815 USDT |
0.3879 USDT |
0.3848 USDT |
| 2025-09-03 |
0.3857 USDT |
40.0374 |
0.3971 USDT |
0.3971 USDT |
0.3986 USDT |
0.3986 USDT |
| 2025-09-02 |
0.3840 USDT |
1,180.4529 |
0.3569 USDT |
0.3567 USDT |
0.3579 USDT |
0.3576 USDT |
| 2025-09-01 |
0.4047 USDT |
21,118.6058 |
0.3874 USDT |
0.3785 USDT |
0.3882 USDT |
0.3788 USDT |
| 2025-08-31 |
0.4500 USDT |
3,340.1353 |
0.4321 USDT |
0.4316 USDT |
0.4344 USDT |
0.4316 USDT |
| 2025-08-30 |
0.4603 USDT |
11,762.8492 |
0.4793 USDT |
0.4571 USDT |
0.4793 USDT |
0.4573 USDT |
| 2025-08-29 |
0.4599 USDT |
251,074.0077 |
0.4047 USDT |
0.4030 USDT |
0.4063 USDT |
0.4370 USDT |
| 2025-08-28 |
0.4244 USDT |
118,099.4731 |
0.4526 USDT |
0.4102 USDT |
0.4242 USDT |
0.4266 USDT |
| 2025-08-27 |
0.4525 USDT |
252,114.5489 |
0.4601 USDT |
0.4230 USDT |
0.4327 USDT |
0.4327 USDT |
| 2025-08-26 |
0.5186 USDT |
265,469.5064 |
0.5048 USDT |
0.4896 USDT |
0.5000 USDT |
0.4976 USDT |
| 2025-08-25 |
0.5474 USDT |
235,248.4859 |
0.5463 USDT |
0.5212 USDT |
0.5289 USDT |
0.5289 USDT |
| 2025-08-24 |
0.5538 USDT |
175,414.9635 |
0.5763 USDT |
0.5058 USDT |
0.5347 USDT |
0.5735 USDT |
| 2025-08-23 |
0.6332 USDT |
5,320.3324 |
0.6099 USDT |
0.6060 USDT |
0.6107 USDT |
0.6098 USDT |
| 2025-08-22 |
0.6077 USDT |
104,681.3525 |
0.5848 USDT |
0.5746 USDT |
0.5810 USDT |
0.5771 USDT |
| 2025-08-21 |
0.6406 USDT |
207,445.2097 |
0.6509 USDT |
0.5598 USDT |
0.5848 USDT |
0.5627 USDT |
| 2025-08-20 |
0.6687 USDT |
27,247.6940 |
0.7064 USDT |
0.6794 USDT |
0.7155 USDT |
0.6796 USDT |
| 2025-08-19 |
0.5890 USDT |
13,508.9836 |
0.5055 USDT |
0.4912 USDT |
0.5055 USDT |
0.4959 USDT |
| 2025-08-18 |
0.6698 USDT |
6,022.7333 |
0.6080 USDT |
0.6044 USDT |
0.6092 USDT |
0.6089 USDT |
| 2025-08-17 |
0.7352 USDT |
19,422.2688 |
0.8170 USDT |
0.8162 USDT |
0.8641 USDT |
0.8400 USDT |
| 2025-08-16 |
0.5642 USDT |
197,895.3208 |
0.5677 USDT |
0.5132 USDT |
0.5502 USDT |
0.6250 USDT |
| 2025-08-15 |
0.4835 USDT |
10,091.4769 |
0.4499 USDT |
0.4227 USDT |
0.4503 USDT |
0.4429 USDT |
| 2025-08-14 |
0.4263 USDT |
5,388.4903 |
0.4765 USDT |
0.4615 USDT |
0.4771 USDT |
0.4676 USDT |
| 2025-08-13 |
0.2979 USDT |
74,843.4350 |
0.2969 USDT |
0.2909 USDT |
0.2966 USDT |
0.3059 USDT |
| 2025-08-12 |
0.2977 USDT |
1,304.2824 |
0.3022 USDT |
0.3022 USDT |
0.3052 USDT |
0.3052 USDT |
| 2025-08-11 |
0.3113 USDT |
75,504.8341 |
0.3004 USDT |
0.2973 USDT |
0.2985 USDT |
0.3074 USDT |
| 2025-08-10 |
0.2844 USDT |
34,978.7223 |
0.2754 USDT |
0.2685 USDT |
0.2713 USDT |
0.3034 USDT |
| 2025-08-09 |
0.2982 USDT |
110,853.8424 |
0.2957 USDT |
0.2773 USDT |
0.2829 USDT |
0.2816 USDT |
| 2025-08-08 |
0.2859 USDT |
227,263.7861 |
0.3020 USDT |
0.2843 USDT |
0.3008 USDT |
0.3030 USDT |
| 2025-08-07 |
0.2324 USDT |
150,793.2845 |
0.2302 USDT |
0.2298 USDT |
0.2526 USDT |
0.2582 USDT |
| 2025-08-06 |
0.1995 USDT |
56,751.3145 |
0.2107 USDT |
0.1980 USDT |
0.1981 USDT |
0.1981 USDT |
| 2025-08-05 |
0.2079 USDT |
100,681.4060 |
0.2012 USDT |
0.1831 USDT |
0.1953 USDT |
0.1888 USDT |
| 2025-08-04 |
0.2178 USDT |
68,706.7420 |
0.2153 USDT |
0.2127 USDT |
0.2152 USDT |
0.2127 USDT |
| 2025-08-03 |
0.1927 USDT |
96,536.4894 |
0.1898 USDT |
0.1870 USDT |
0.1898 USDT |
0.2117 USDT |
| 2025-08-02 |
0.2033 USDT |
160,277.3641 |
0.1958 USDT |
0.1733 USDT |
0.1813 USDT |
0.1780 USDT |
| 2025-08-01 |
0.1954 USDT |
411,846.0141 |
0.1962 USDT |
0.1793 USDT |
0.1962 USDT |
0.2305 USDT |
| 2025-07-31 |
0.1540 USDT |
76,308.0220 |
0.1464 USDT |
0.1456 USDT |
0.1466 USDT |
0.1533 USDT |
| 2025-07-30 |
0.1476 USDT |
202,350.3042 |
0.1488 USDT |
0.1413 USDT |
0.1442 USDT |
0.1507 USDT |
| 2025-07-29 |
0.1446 USDT |
42,792.1842 |
0.1448 USDT |
0.1434 USDT |
0.1447 USDT |
0.1479 USDT |
| 2025-07-28 |
0.1611 USDT |
205,736.0331 |
0.1537 USDT |
0.1477 USDT |
0.1501 USDT |
0.1477 USDT |
| 2025-07-27 |
0.1794 USDT |
232,633.9476 |
0.2001 USDT |
0.1617 USDT |
0.1735 USDT |
0.1697 USDT |
| 2025-07-26 |
0.1551 USDT |
495,098.0364 |
0.1710 USDT |
0.1502 USDT |
0.1633 USDT |
0.1642 USDT |
| 2025-07-25 |
0.1407 USDT |
185,827.5053 |
0.1286 USDT |
0.1173 USDT |
0.1188 USDT |
0.1204 USDT |
| 2025-07-24 |
0.1811 USDT |
1,091,951.4622 |
0.1777 USDT |
0.1275 USDT |
0.1327 USDT |
0.1311 USDT |
| 2025-07-23 |
0.1300 USDT |
1,035,859.8251 |
0.1003 USDT |
0.1003 USDT |
0.1193 USDT |
0.1428 USDT |
| 2025-07-22 |
0.0708 USDT |
32,812.6439 |
0.0709 USDT |
0.0703 USDT |
0.0709 USDT |
0.0740 USDT |
| 2025-07-21 |
0.0729 USDT |
51,844.2102 |
0.0725 USDT |
0.0704 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-07-20 |
0.0729 USDT |
59,964.0756 |
0.0723 USDT |
0.0721 USDT |
0.0723 USDT |
0.0734 USDT |
| 2025-07-19 |
0.0742 USDT |
32,688.3597 |
0.0733 USDT |
0.0724 USDT |
0.0730 USDT |
0.0735 USDT |