Identifier on DigiFinex: edge_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0747 USDT |
2,469.5231 |
0.0745 USDT |
0.0745 USDT |
0.0746 USDT |
0.0745 USDT |
| 2025-07-17 |
0.0711 USDT |
15,563.7528 |
0.0700 USDT |
0.0700 USDT |
0.0721 USDT |
0.0720 USDT |
| 2025-07-16 |
0.0714 USDT |
5,296.6423 |
0.0717 USDT |
0.0713 USDT |
0.0717 USDT |
0.0714 USDT |
| 2025-07-15 |
0.0674 USDT |
78,943.0826 |
0.0667 USDT |
0.0660 USDT |
0.0666 USDT |
0.0677 USDT |
| 2025-07-14 |
0.0701 USDT |
1,794.5612 |
0.0681 USDT |
0.0681 USDT |
0.0682 USDT |
0.0682 USDT |
| 2025-07-13 |
0.0708 USDT |
0.0000 |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
| 2025-07-12 |
0.0715 USDT |
42,448.6571 |
0.0731 USDT |
0.0716 USDT |
0.0717 USDT |
0.0719 USDT |
| 2025-07-11 |
0.0739 USDT |
56,403.4303 |
0.0792 USDT |
0.0740 USDT |
0.0746 USDT |
0.0741 USDT |
| 2025-07-10 |
0.0688 USDT |
60,112.2439 |
0.0693 USDT |
0.0679 USDT |
0.0680 USDT |
0.0725 USDT |
| 2025-07-09 |
0.0663 USDT |
67,916.2179 |
0.0657 USDT |
0.0654 USDT |
0.0655 USDT |
0.0661 USDT |
| 2025-07-08 |
0.0674 USDT |
5,051.9764 |
0.0663 USDT |
0.0662 USDT |
0.0663 USDT |
0.0663 USDT |
| 2025-07-07 |
0.0703 USDT |
2,472.2045 |
0.0696 USDT |
0.0696 USDT |
0.0697 USDT |
0.0696 USDT |
| 2025-07-06 |
0.0711 USDT |
49,529.8625 |
0.0709 USDT |
0.0709 USDT |
0.0710 USDT |
0.0710 USDT |
| 2025-07-05 |
0.0713 USDT |
2,923.4696 |
0.0708 USDT |
0.0708 USDT |
0.0714 USDT |
0.0714 USDT |
| 2025-07-04 |
0.0727 USDT |
2,732.6226 |
0.0722 USDT |
0.0721 USDT |
0.0723 USDT |
0.0723 USDT |
| 2025-07-03 |
0.0742 USDT |
56,055.1004 |
0.0749 USDT |
0.0737 USDT |
0.0741 USDT |
0.0750 USDT |
| 2025-07-02 |
0.0744 USDT |
38,867.7251 |
0.0758 USDT |
0.0731 USDT |
0.0733 USDT |
0.0733 USDT |
| 2025-07-01 |
0.0727 USDT |
42,492.2736 |
0.0730 USDT |
0.0704 USDT |
0.0705 USDT |
0.0710 USDT |
| 2025-06-30 |
0.0750 USDT |
0.0000 |
0.0734 USDT |
0.0734 USDT |
0.0734 USDT |
0.0734 USDT |
| 2025-06-29 |
0.0758 USDT |
1,417.7908 |
0.0732 USDT |
0.0731 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-06-28 |
0.0771 USDT |
4,217.4063 |
0.0771 USDT |
0.0771 USDT |
0.0774 USDT |
0.0771 USDT |
| 2025-06-27 |
0.0811 USDT |
2,298.2436 |
0.0777 USDT |
0.0777 USDT |
0.0779 USDT |
0.0778 USDT |
| 2025-06-26 |
0.0789 USDT |
56,966.8419 |
0.0787 USDT |
0.0750 USDT |
0.0768 USDT |
0.0772 USDT |
| 2025-06-25 |
0.0777 USDT |
2,959.1040 |
0.0777 USDT |
0.0777 USDT |
0.0785 USDT |
0.0778 USDT |
| 2025-06-24 |
0.0714 USDT |
8,252.9992 |
0.0697 USDT |
0.0697 USDT |
0.0705 USDT |
0.0705 USDT |
| 2025-06-23 |
0.0626 USDT |
73,028.5077 |
0.0628 USDT |
0.0625 USDT |
0.0626 USDT |
0.0687 USDT |
| 2025-06-22 |
0.0666 USDT |
62,550.4674 |
0.0671 USDT |
0.0622 USDT |
0.0624 USDT |
0.0630 USDT |
| 2025-06-21 |
0.0736 USDT |
22,888.5102 |
0.0741 USDT |
0.0736 USDT |
0.0738 USDT |
0.0738 USDT |
| 2025-06-20 |
0.0739 USDT |
4,248.3871 |
0.0755 USDT |
0.0754 USDT |
0.0755 USDT |
0.0755 USDT |
| 2025-06-19 |
0.0744 USDT |
56,572.5703 |
0.0747 USDT |
0.0731 USDT |
0.0738 USDT |
0.0732 USDT |
| 2025-06-18 |
0.0795 USDT |
5,744.6886 |
0.0742 USDT |
0.0739 USDT |
0.0742 USDT |
0.0741 USDT |
| 2025-06-17 |
0.0851 USDT |
3,562.0975 |
0.0835 USDT |
0.0834 USDT |
0.0836 USDT |
0.0836 USDT |
| 2025-06-16 |
0.0860 USDT |
8,556.6030 |
0.0845 USDT |
0.0845 USDT |
0.0866 USDT |
0.0860 USDT |
| 2025-06-15 |
0.0889 USDT |
72,441.8406 |
0.0899 USDT |
0.0842 USDT |
0.0856 USDT |
0.0856 USDT |
| 2025-06-14 |
0.0905 USDT |
1,143.2539 |
0.0900 USDT |
0.0899 USDT |
0.0900 USDT |
0.0900 USDT |
| 2025-06-13 |
0.0919 USDT |
2,965.3152 |
0.0870 USDT |
0.0867 USDT |
0.0870 USDT |
0.0870 USDT |
| 2025-06-12 |
0.0929 USDT |
7,330.7928 |
0.0919 USDT |
0.0905 USDT |
0.0921 USDT |
0.0905 USDT |
| 2025-06-11 |
0.0921 USDT |
51,983.7418 |
0.0924 USDT |
0.0904 USDT |
0.0911 USDT |
0.0921 USDT |
| 2025-06-10 |
0.0987 USDT |
1,548.1385 |
0.0900 USDT |
0.0900 USDT |
0.0902 USDT |
0.0902 USDT |
| 2025-06-09 |
0.0933 USDT |
183,936.6741 |
0.0904 USDT |
0.0873 USDT |
0.0877 USDT |
0.1076 USDT |
| 2025-06-08 |
0.0926 USDT |
110,879.4677 |
0.0914 USDT |
0.0858 USDT |
0.0869 USDT |
0.0878 USDT |
| 2025-06-07 |
0.0989 USDT |
857.1264 |
0.1009 USDT |
0.1009 USDT |
0.1016 USDT |
0.1016 USDT |
| 2025-06-06 |
0.0768 USDT |
6,527.3048 |
0.0769 USDT |
0.0767 USDT |
0.0769 USDT |
0.0768 USDT |
| 2025-06-05 |
0.0807 USDT |
4,471.6406 |
0.0743 USDT |
0.0743 USDT |
0.0750 USDT |
0.0750 USDT |
| 2025-06-04 |
0.0880 USDT |
4,077.8929 |
0.0867 USDT |
0.0866 USDT |
0.0869 USDT |
0.0866 USDT |
| 2025-06-03 |
0.0940 USDT |
2,055.2696 |
0.0909 USDT |
0.0906 USDT |
0.0910 USDT |
0.0906 USDT |
| 2025-06-02 |
0.0919 USDT |
15,051.1151 |
0.0897 USDT |
0.0897 USDT |
0.0900 USDT |
0.0900 USDT |
| 2025-06-01 |
0.0923 USDT |
8,358.5561 |
0.0954 USDT |
0.0952 USDT |
0.0964 USDT |
0.0964 USDT |
| 2025-05-31 |
0.0912 USDT |
7,937.1922 |
0.0895 USDT |
0.0891 USDT |
0.0899 USDT |
0.0898 USDT |
| 2025-05-30 |
0.1008 USDT |
159,609.3983 |
0.0972 USDT |
0.0954 USDT |
0.0965 USDT |
0.0965 USDT |