Identifier on DigiFinex: frag_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0255 USDT |
718,210.3000 |
0.0246 USDT |
0.0246 USDT |
0.0249 USDT |
0.0248 USDT |
| 2025-10-15 |
0.0265 USDT |
11,686,011.7000 |
0.0267 USDT |
0.0248 USDT |
0.0267 USDT |
0.0266 USDT |
| 2025-10-14 |
0.0239 USDT |
2,301,740.4000 |
0.0238 USDT |
0.0223 USDT |
0.0248 USDT |
0.0240 USDT |
| 2025-10-13 |
0.0232 USDT |
16,363,401.6000 |
0.0228 USDT |
0.0211 USDT |
0.0229 USDT |
0.0244 USDT |
| 2025-10-12 |
0.0218 USDT |
20,662,444.9000 |
0.0215 USDT |
0.0204 USDT |
0.0214 USDT |
0.0218 USDT |
| 2025-10-11 |
0.0258 USDT |
218,490.4000 |
0.0201 USDT |
0.0201 USDT |
0.0208 USDT |
0.0208 USDT |
| 2025-10-10 |
0.0311 USDT |
2,630,449.2000 |
0.0314 USDT |
0.0312 USDT |
0.0316 USDT |
0.0313 USDT |
| 2025-10-09 |
0.0311 USDT |
2,836,479.0000 |
0.0309 USDT |
0.0303 USDT |
0.0310 USDT |
0.0305 USDT |
| 2025-10-08 |
0.0313 USDT |
12,759,334.8000 |
0.0318 USDT |
0.0302 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-10-07 |
0.0316 USDT |
2,082,500.1000 |
0.0318 USDT |
0.0313 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-10-06 |
0.0315 USDT |
362,246.8000 |
0.0319 USDT |
0.0319 USDT |
0.0323 USDT |
0.0320 USDT |
| 2025-10-05 |
0.0322 USDT |
8,699,874.9000 |
0.0327 USDT |
0.0311 USDT |
0.0316 USDT |
0.0318 USDT |
| 2025-10-04 |
0.0323 USDT |
6,480,682.5000 |
0.0331 USDT |
0.0322 USDT |
0.0325 USDT |
0.0326 USDT |
| 2025-10-03 |
0.0317 USDT |
12,953,351.5000 |
0.0327 USDT |
0.0308 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-10-02 |
0.0318 USDT |
13,077,822.8000 |
0.0318 USDT |
0.0305 USDT |
0.0310 USDT |
0.0327 USDT |
| 2025-10-01 |
0.0321 USDT |
18,497,349.3000 |
0.0321 USDT |
0.0310 USDT |
0.0319 USDT |
0.0318 USDT |
| 2025-09-30 |
0.0333 USDT |
11,925,948.4000 |
0.0338 USDT |
0.0320 USDT |
0.0322 USDT |
0.0321 USDT |
| 2025-09-29 |
0.0342 USDT |
2,578.9000 |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-09-28 |
0.0338 USDT |
476,646.3000 |
0.0346 USDT |
0.0345 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-09-27 |
0.0335 USDT |
2,892,289.7000 |
0.0329 USDT |
0.0327 USDT |
0.0331 USDT |
0.0332 USDT |
| 2025-09-26 |
0.0334 USDT |
496,983.8000 |
0.0334 USDT |
0.0332 USDT |
0.0335 USDT |
0.0333 USDT |
| 2025-09-25 |
0.0348 USDT |
15,457,919.4000 |
0.0355 USDT |
0.0325 USDT |
0.0330 USDT |
0.0331 USDT |
| 2025-09-24 |
0.0351 USDT |
44,225.8000 |
0.0383 USDT |
0.0375 USDT |
0.0384 USDT |
0.0377 USDT |
| 2025-09-23 |
0.0362 USDT |
7,550,209.2000 |
0.0365 USDT |
0.0318 USDT |
0.0324 USDT |
0.0328 USDT |
| 2025-09-22 |
0.0423 USDT |
4,641,985.2000 |
0.0423 USDT |
0.0391 USDT |
0.0402 USDT |
0.0396 USDT |
| 2025-09-21 |
0.0411 USDT |
5,483,210.1000 |
0.0406 USDT |
0.0405 USDT |
0.0408 USDT |
0.0417 USDT |
| 2025-09-20 |
0.0409 USDT |
194,584.7000 |
0.0404 USDT |
0.0404 USDT |
0.0413 USDT |
0.0412 USDT |
| 2025-09-19 |
0.0405 USDT |
7,987,771.5000 |
0.0399 USDT |
0.0398 USDT |
0.0401 USDT |
0.0410 USDT |
| 2025-09-18 |
0.0383 USDT |
8,948,813.9000 |
0.0386 USDT |
0.0385 USDT |
0.0390 USDT |
0.0400 USDT |
| 2025-09-17 |
0.0384 USDT |
11,418,368.9000 |
0.0388 USDT |
0.0372 USDT |
0.0377 USDT |
0.0373 USDT |
| 2025-09-16 |
0.0398 USDT |
240,791.6000 |
0.0383 USDT |
0.0379 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-09-15 |
0.0410 USDT |
11,307,585.1000 |
0.0421 USDT |
0.0395 USDT |
0.0402 USDT |
0.0400 USDT |
| 2025-09-14 |
0.0412 USDT |
173,107.6000 |
0.0409 USDT |
0.0406 USDT |
0.0410 USDT |
0.0408 USDT |
| 2025-09-13 |
0.0409 USDT |
7,233,207.5000 |
0.0410 USDT |
0.0396 USDT |
0.0405 USDT |
0.0402 USDT |
| 2025-09-12 |
0.0409 USDT |
12,167,562.0000 |
0.0408 USDT |
0.0400 USDT |
0.0403 USDT |
0.0408 USDT |
| 2025-09-11 |
0.0408 USDT |
326,336.3000 |
0.0405 USDT |
0.0394 USDT |
0.0406 USDT |
0.0398 USDT |
| 2025-09-10 |
0.0400 USDT |
10,728,425.6000 |
0.0402 USDT |
0.0395 USDT |
0.0400 USDT |
0.0401 USDT |
| 2025-09-09 |
0.0403 USDT |
440,712.2000 |
0.0396 USDT |
0.0395 USDT |
0.0400 USDT |
0.0398 USDT |
| 2025-09-08 |
0.0403 USDT |
7,833,153.3000 |
0.0408 USDT |
0.0393 USDT |
0.0402 USDT |
0.0401 USDT |
| 2025-09-07 |
0.0404 USDT |
300,068.1000 |
0.0404 USDT |
0.0403 USDT |
0.0406 USDT |
0.0405 USDT |
| 2025-09-06 |
0.0401 USDT |
47,501.0000 |
0.0399 USDT |
0.0399 USDT |
0.0401 USDT |
0.0400 USDT |
| 2025-09-05 |
0.0403 USDT |
1,886,465.1000 |
0.0404 USDT |
0.0403 USDT |
0.0406 USDT |
0.0404 USDT |
| 2025-09-04 |
0.0403 USDT |
7,475,168.1000 |
0.0400 USDT |
0.0397 USDT |
0.0400 USDT |
0.0401 USDT |
| 2025-09-03 |
0.0407 USDT |
235,971.4000 |
0.0407 USDT |
0.0406 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-09-02 |
0.0407 USDT |
173,228.1000 |
0.0407 USDT |
0.0406 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-09-01 |
0.0405 USDT |
8,335,512.4000 |
0.0406 USDT |
0.0388 USDT |
0.0401 USDT |
0.0400 USDT |
| 2025-08-31 |
0.0416 USDT |
6,406,186.8000 |
0.0425 USDT |
0.0399 USDT |
0.0411 USDT |
0.0420 USDT |
| 2025-08-30 |
0.0419 USDT |
137,242.5000 |
0.0415 USDT |
0.0413 USDT |
0.0417 USDT |
0.0415 USDT |
| 2025-08-29 |
0.0425 USDT |
777,520.5000 |
0.0416 USDT |
0.0415 USDT |
0.0419 USDT |
0.0418 USDT |
| 2025-08-28 |
0.0440 USDT |
124,603.1000 |
0.0434 USDT |
0.0432 USDT |
0.0436 USDT |
0.0433 USDT |