Identifier on DigiFinex: fil_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.0230 USDT |
89,824.6500 FIL |
1.0407 USDT |
1.0332 USDT |
1.0420 USDT |
1.0344 USDT |
| 2026-03-04 |
1.0040 USDT |
951,368.1700 FIL |
1.0007 USDT |
0.9923 USDT |
1.0046 USDT |
1.0212 USDT |
| 2026-03-03 |
0.9979 USDT |
68,522.9000 FIL |
0.9771 USDT |
0.9765 USDT |
0.9849 USDT |
0.9833 USDT |
| 2026-03-02 |
0.9875 USDT |
1,760,665.6800 FIL |
0.9761 USDT |
0.9623 USDT |
0.9758 USDT |
1.0172 USDT |
| 2026-03-01 |
0.9875 USDT |
887,817.5900 FIL |
0.9896 USDT |
0.9683 USDT |
0.9801 USDT |
0.9867 USDT |
| 2026-02-28 |
0.9521 USDT |
3,770.8300 FIL |
0.9541 USDT |
0.9506 USDT |
0.9558 USDT |
0.9542 USDT |
| 2026-02-27 |
1.0126 USDT |
956,407.9300 FIL |
1.0066 USDT |
0.9711 USDT |
0.9909 USDT |
0.9933 USDT |
| 2026-02-26 |
1.0467 USDT |
1,412,907.1200 FIL |
1.0245 USDT |
0.9960 USDT |
1.0064 USDT |
1.0043 USDT |
| 2026-02-25 |
0.8905 USDT |
1,382,736.4600 FIL |
0.8796 USDT |
0.8777 USDT |
0.8855 USDT |
0.9093 USDT |
| 2026-02-24 |
0.8810 USDT |
966,801.4900 FIL |
0.8724 USDT |
0.8639 USDT |
0.8747 USDT |
0.8821 USDT |
| 2026-02-23 |
0.8997 USDT |
1,183,420.5500 FIL |
0.8915 USDT |
0.8910 USDT |
0.9009 USDT |
0.8962 USDT |
| 2026-02-22 |
0.9626 USDT |
12,955.8500 FIL |
0.9314 USDT |
0.9286 USDT |
0.9320 USDT |
0.9303 USDT |
| 2026-02-21 |
0.9802 USDT |
1,880,842.2300 FIL |
0.9572 USDT |
0.9483 USDT |
0.9548 USDT |
0.9732 USDT |
| 2026-02-20 |
0.9140 USDT |
44,213.5400 FIL |
0.9224 USDT |
0.9197 USDT |
0.9237 USDT |
0.9220 USDT |
| 2026-02-19 |
0.9300 USDT |
583,088.2300 FIL |
0.9367 USDT |
0.9003 USDT |
0.9139 USDT |
0.9115 USDT |
| 2026-02-18 |
0.9608 USDT |
825,127.6600 FIL |
0.9603 USDT |
0.9436 USDT |
0.9545 USDT |
0.9606 USDT |
| 2026-02-17 |
0.9659 USDT |
32,075.1000 FIL |
0.9694 USDT |
0.9591 USDT |
0.9710 USDT |
0.9646 USDT |
| 2026-02-16 |
0.9686 USDT |
40,828.2200 FIL |
0.9684 USDT |
0.9663 USDT |
0.9740 USDT |
0.9666 USDT |
| 2026-02-15 |
0.9857 USDT |
2,744,562.3900 FIL |
1.0157 USDT |
0.9445 USDT |
0.9558 USDT |
0.9633 USDT |
| 2026-02-14 |
0.9908 USDT |
41,401.4100 FIL |
1.0239 USDT |
1.0160 USDT |
1.0248 USDT |
1.0174 USDT |
| 2026-02-13 |
0.9234 USDT |
2,421,555.7600 FIL |
0.9139 USDT |
0.8859 USDT |
0.8956 USDT |
0.9591 USDT |
| 2026-02-12 |
0.9047 USDT |
31,923.8200 FIL |
0.9113 USDT |
0.9090 USDT |
0.9150 USDT |
0.9140 USDT |
| 2026-02-11 |
0.8904 USDT |
45,498.2700 FIL |
0.8740 USDT |
0.8710 USDT |
0.8790 USDT |
0.8779 USDT |
| 2026-02-10 |
0.9255 USDT |
50,260.8300 FIL |
0.9099 USDT |
0.9020 USDT |
0.9126 USDT |
0.9109 USDT |
| 2026-02-09 |
0.9242 USDT |
2,117,663.0500 FIL |
0.9281 USDT |
0.8933 USDT |
0.9109 USDT |
0.9429 USDT |
| 2026-02-08 |
0.9782 USDT |
32,659.8700 FIL |
0.9691 USDT |
0.9630 USDT |
0.9695 USDT |
0.9656 USDT |
| 2026-02-07 |
0.9533 USDT |
37,081.5400 FIL |
0.9538 USDT |
0.9500 USDT |
0.9569 USDT |
0.9503 USDT |
| 2026-02-06 |
0.8929 USDT |
176,875.9100 FIL |
0.9131 USDT |
0.9071 USDT |
0.9234 USDT |
0.9221 USDT |
| 2026-02-05 |
1.0335 USDT |
2,287,372.0600 FIL |
1.0411 USDT |
0.9871 USDT |
1.0028 USDT |
1.0089 USDT |
| 2026-02-04 |
1.0753 USDT |
574,809.5500 FIL |
1.0673 USDT |
1.0611 USDT |
1.0819 USDT |
1.0944 USDT |
| 2026-02-03 |
1.0749 USDT |
1,929,543.6800 FIL |
1.0821 USDT |
1.0261 USDT |
1.0491 USDT |
1.0341 USDT |
| 2026-02-02 |
1.0487 USDT |
1,653,966.1500 FIL |
1.0319 USDT |
1.0281 USDT |
1.0389 USDT |
1.0838 USDT |
| 2026-02-01 |
1.0428 USDT |
71,791.1200 FIL |
1.0656 USDT |
1.0551 USDT |
1.0670 USDT |
1.0664 USDT |
| 2026-01-31 |
1.1350 USDT |
2,579,181.8200 FIL |
1.1711 USDT |
1.0590 USDT |
1.0940 USDT |
1.0846 USDT |
| 2026-01-30 |
1.1818 USDT |
1,345.5200 FIL |
1.1626 USDT |
1.1613 USDT |
1.1643 USDT |
1.1621 USDT |
| 2026-01-29 |
1.2107 USDT |
42,782.9100 FIL |
1.1775 USDT |
1.1741 USDT |
1.1811 USDT |
1.1795 USDT |
| 2026-01-28 |
1.2723 USDT |
57,504.7500 FIL |
1.2881 USDT |
1.2799 USDT |
1.2910 USDT |
1.2839 USDT |
| 2026-01-27 |
1.2712 USDT |
36,771.9000 FIL |
1.2659 USDT |
1.2631 USDT |
1.2680 USDT |
1.2667 USDT |
| 2026-01-26 |
1.2590 USDT |
33,916.5800 FIL |
1.2701 USDT |
1.2580 USDT |
1.2709 USDT |
1.2599 USDT |
| 2026-01-25 |
1.3085 USDT |
647,398.0900 FIL |
1.3151 USDT |
1.2890 USDT |
1.3040 USDT |
1.3041 USDT |
| 2026-01-24 |
1.3186 USDT |
21,802.6000 FIL |
1.3151 USDT |
1.3121 USDT |
1.3199 USDT |
1.3182 USDT |
| 2026-01-23 |
1.3293 USDT |
1,324,756.7400 FIL |
1.3180 USDT |
1.3101 USDT |
1.3195 USDT |
1.3140 USDT |
| 2026-01-22 |
1.3388 USDT |
859,886.4600 FIL |
1.3449 USDT |
1.3040 USDT |
1.3181 USDT |
1.3158 USDT |
| 2026-01-21 |
1.3340 USDT |
66,705.6500 FIL |
1.3355 USDT |
1.3250 USDT |
1.3367 USDT |
1.3279 USDT |
| 2026-01-20 |
1.3675 USDT |
35,107.1600 FIL |
1.3389 USDT |
1.3377 USDT |
1.3490 USDT |
1.3479 USDT |
| 2026-01-19 |
1.3734 USDT |
1,250,100.5600 FIL |
1.3973 USDT |
1.3600 USDT |
1.3692 USDT |
1.3799 USDT |
| 2026-01-18 |
1.5380 USDT |
1,746,702.5300 FIL |
1.5510 USDT |
1.5080 USDT |
1.5296 USDT |
1.5449 USDT |
| 2026-01-17 |
1.5485 USDT |
21,274.3500 FIL |
1.5629 USDT |
1.5550 USDT |
1.5631 USDT |
1.5599 USDT |
| 2026-01-16 |
1.5148 USDT |
1,632,046.3400 FIL |
1.5041 USDT |
1.4971 USDT |
1.5099 USDT |
1.5201 USDT |
| 2026-01-15 |
1.5712 USDT |
2,333,193.0600 FIL |
1.5626 USDT |
1.4639 USDT |
1.4820 USDT |
1.5039 USDT |