Identifier on DigiFinex: form_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
1.2000 USDT |
5,913,020.6000 FORM |
1.1890 USDT |
1.0868 USDT |
1.1124 USDT |
1.1102 USDT |
| 2025-10-05 |
1.1120 USDT |
37,093.7000 FORM |
1.1120 USDT |
1.1027 USDT |
1.1179 USDT |
1.1042 USDT |
| 2025-10-04 |
1.2234 USDT |
156,708.5000 FORM |
1.2560 USDT |
1.1740 USDT |
1.2269 USDT |
1.1764 USDT |
| 2025-10-03 |
1.2340 USDT |
71,510.1000 FORM |
1.2263 USDT |
1.2261 USDT |
1.2638 USDT |
1.2568 USDT |
| 2025-10-02 |
1.0895 USDT |
610,519.7000 FORM |
1.0875 USDT |
1.0396 USDT |
1.0587 USDT |
1.0574 USDT |
| 2025-10-01 |
1.0505 USDT |
5,405.6000 FORM |
1.0377 USDT |
1.0324 USDT |
1.0385 USDT |
1.0377 USDT |
| 2025-09-30 |
1.0821 USDT |
56,852.7000 FORM |
1.0708 USDT |
1.0510 USDT |
1.0741 USDT |
1.0556 USDT |
| 2025-09-29 |
1.2722 USDT |
36,284.1000 FORM |
1.1232 USDT |
1.1211 USDT |
1.1416 USDT |
1.1302 USDT |
| 2025-09-28 |
1.2562 USDT |
6,431,658.2000 FORM |
1.1452 USDT |
1.0941 USDT |
1.1577 USDT |
1.2924 USDT |
| 2025-09-27 |
0.9856 USDT |
204,049.2000 FORM |
0.9905 USDT |
0.9472 USDT |
0.9620 USDT |
0.9598 USDT |
| 2025-09-26 |
1.0277 USDT |
546,374.3000 FORM |
1.0263 USDT |
0.9748 USDT |
1.0036 USDT |
0.9895 USDT |
| 2025-09-25 |
1.1430 USDT |
41,455.6000 FORM |
1.0858 USDT |
1.0698 USDT |
1.0939 USDT |
1.0746 USDT |
| 2025-09-24 |
1.2220 USDT |
17,303.0000 FORM |
1.1308 USDT |
1.1260 USDT |
1.1390 USDT |
1.1283 USDT |
| 2025-09-23 |
1.1762 USDT |
3,564.1000 FORM |
1.1011 USDT |
1.0998 USDT |
1.1091 USDT |
1.1077 USDT |
| 2025-09-22 |
1.3440 USDT |
377,325.3000 FORM |
1.2885 USDT |
1.1816 USDT |
1.1996 USDT |
1.1997 USDT |
| 2025-09-21 |
1.4114 USDT |
9,287.3000 FORM |
1.4144 USDT |
1.4134 USDT |
1.4273 USDT |
1.4248 USDT |
| 2025-09-20 |
1.6029 USDT |
15,193.3000 FORM |
1.5082 USDT |
1.4930 USDT |
1.5105 USDT |
1.4948 USDT |
| 2025-09-19 |
1.8177 USDT |
6,273.8000 FORM |
1.7163 USDT |
1.7125 USDT |
1.7214 USDT |
1.7169 USDT |
| 2025-09-18 |
1.9505 USDT |
7,946.5000 FORM |
1.8982 USDT |
1.8949 USDT |
1.9133 USDT |
1.9127 USDT |
| 2025-09-17 |
1.9552 USDT |
4,863.8000 FORM |
1.9043 USDT |
1.8927 USDT |
1.9066 USDT |
1.9015 USDT |
| 2025-09-16 |
2.1380 USDT |
11,313.5000 FORM |
1.9962 USDT |
1.9885 USDT |
2.0056 USDT |
1.9995 USDT |
| 2025-09-15 |
2.1774 USDT |
360,563.9000 FORM |
2.1136 USDT |
2.0963 USDT |
2.1271 USDT |
2.1457 USDT |
| 2025-09-14 |
2.3687 USDT |
15,120.1000 FORM |
2.2674 USDT |
2.2535 USDT |
2.2788 USDT |
2.2697 USDT |
| 2025-09-13 |
2.6489 USDT |
133,982.7000 FORM |
2.6639 USDT |
2.6080 USDT |
2.6330 USDT |
2.6749 USDT |
| 2025-09-12 |
2.6688 USDT |
207,161.3000 FORM |
2.6613 USDT |
2.6409 USDT |
2.6685 USDT |
2.6637 USDT |
| 2025-09-11 |
2.6844 USDT |
1,528,187.7000 FORM |
2.9657 USDT |
2.4607 USDT |
2.6700 USDT |
2.4658 USDT |
| 2025-09-10 |
3.0550 USDT |
71,955.9000 FORM |
3.0645 USDT |
3.0125 USDT |
3.0336 USDT |
3.0353 USDT |
| 2025-09-09 |
3.2553 USDT |
7,787.3000 FORM |
3.0766 USDT |
3.0571 USDT |
3.0879 USDT |
3.0790 USDT |
| 2025-09-08 |
3.9738 USDT |
134,322.5000 FORM |
4.1001 USDT |
3.7286 USDT |
3.8124 USDT |
3.7476 USDT |
| 2025-09-07 |
3.8048 USDT |
119,785.0000 FORM |
3.7208 USDT |
3.6992 USDT |
3.7259 USDT |
3.9623 USDT |
| 2025-09-06 |
3.6850 USDT |
233.7000 FORM |
3.7028 USDT |
3.7028 USDT |
3.7112 USDT |
3.7112 USDT |
| 2025-09-05 |
3.7300 USDT |
104,941.7000 FORM |
3.7421 USDT |
3.6762 USDT |
3.7174 USDT |
3.7174 USDT |
| 2025-09-04 |
3.6584 USDT |
140,304.8000 FORM |
3.6614 USDT |
3.6315 USDT |
3.6855 USDT |
3.6973 USDT |
| 2025-09-03 |
3.3988 USDT |
202,523.3000 FORM |
3.3122 USDT |
3.2902 USDT |
3.3246 USDT |
3.5976 USDT |
| 2025-09-02 |
3.2882 USDT |
3,770.2000 FORM |
3.3166 USDT |
3.3103 USDT |
3.3403 USDT |
3.3334 USDT |
| 2025-09-01 |
2.9857 USDT |
63,802.6000 FORM |
3.0496 USDT |
3.0496 USDT |
3.1827 USDT |
3.1240 USDT |
| 2025-08-31 |
3.4505 USDT |
3,997.0000 FORM |
3.0378 USDT |
3.0142 USDT |
3.0409 USDT |
3.0339 USDT |
| 2025-08-30 |
3.6977 USDT |
1,653.9000 FORM |
3.7287 USDT |
3.7261 USDT |
3.7609 USDT |
3.7588 USDT |
| 2025-08-29 |
3.6430 USDT |
196,795.3000 FORM |
3.6943 USDT |
3.4952 USDT |
3.6392 USDT |
3.6616 USDT |
| 2025-08-28 |
3.5550 USDT |
431.5000 FORM |
3.6735 USDT |
3.6732 USDT |
3.6757 USDT |
3.6753 USDT |
| 2025-08-27 |
3.5200 USDT |
20,656.8000 FORM |
3.5607 USDT |
3.5329 USDT |
3.5488 USDT |
3.5359 USDT |
| 2025-08-26 |
3.4614 USDT |
124,389.7000 FORM |
3.4198 USDT |
3.3451 USDT |
3.3770 USDT |
3.5015 USDT |
| 2025-08-25 |
3.4268 USDT |
39,029.0000 FORM |
3.4477 USDT |
3.3486 USDT |
3.3841 USDT |
3.4525 USDT |
| 2025-08-24 |
3.4981 USDT |
21,115.1000 FORM |
3.4955 USDT |
3.4417 USDT |
3.4566 USDT |
3.4745 USDT |
| 2025-08-23 |
3.5237 USDT |
445.3000 FORM |
3.5123 USDT |
3.5116 USDT |
3.5162 USDT |
3.5153 USDT |
| 2025-08-22 |
3.5906 USDT |
7,483.7000 FORM |
3.6204 USDT |
3.5540 USDT |
3.6436 USDT |
3.5859 USDT |
| 2025-08-21 |
3.5557 USDT |
78,365.8000 FORM |
3.5720 USDT |
3.5027 USDT |
3.5366 USDT |
3.5641 USDT |
| 2025-08-20 |
3.5819 USDT |
67,822.2000 FORM |
3.6007 USDT |
3.5382 USDT |
3.5821 USDT |
3.5749 USDT |
| 2025-08-19 |
3.6365 USDT |
226.1000 FORM |
3.5538 USDT |
3.5497 USDT |
3.5590 USDT |
3.5553 USDT |
| 2025-08-18 |
3.7256 USDT |
34,906.5000 FORM |
3.6812 USDT |
3.6610 USDT |
3.6836 USDT |
3.7301 USDT |