Identifier on DigiFinex: frag_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0434 USDT |
8,609,451.0000 |
0.0436 USDT |
0.0428 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-08-26 |
0.0412 USDT |
496,950.3000 |
0.0416 USDT |
0.0411 USDT |
0.0416 USDT |
0.0411 USDT |
| 2025-08-25 |
0.0415 USDT |
1,104,935.7000 |
0.0412 USDT |
0.0408 USDT |
0.0414 USDT |
0.0410 USDT |
| 2025-08-24 |
0.0415 USDT |
121,106.5000 |
0.0416 USDT |
0.0415 USDT |
0.0417 USDT |
0.0416 USDT |
| 2025-08-23 |
0.0436 USDT |
1,147,315.2000 |
0.0420 USDT |
0.0418 USDT |
0.0422 USDT |
0.0419 USDT |
| 2025-08-22 |
0.0422 USDT |
111,511.5000 |
0.0422 USDT |
0.0421 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-08-21 |
0.0424 USDT |
9,308,830.7000 |
0.0434 USDT |
0.0415 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-08-20 |
0.0430 USDT |
10,602,393.0000 |
0.0485 USDT |
0.0409 USDT |
0.0421 USDT |
0.0432 USDT |
| 2025-08-19 |
0.0421 USDT |
11,344,331.9000 |
0.0415 USDT |
0.0411 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-08-18 |
0.0426 USDT |
173,054.6000 |
0.0432 USDT |
0.0429 USDT |
0.0434 USDT |
0.0433 USDT |
| 2025-08-17 |
0.0437 USDT |
211,542.6000 |
0.0446 USDT |
0.0444 USDT |
0.0448 USDT |
0.0445 USDT |
| 2025-08-16 |
0.0432 USDT |
191,550.1000 |
0.0433 USDT |
0.0431 USDT |
0.0434 USDT |
0.0433 USDT |
| 2025-08-15 |
0.0424 USDT |
323,891.6000 |
0.0425 USDT |
0.0423 USDT |
0.0427 USDT |
0.0423 USDT |
| 2025-08-14 |
0.0434 USDT |
13,619,170.4000 |
0.0443 USDT |
0.0410 USDT |
0.0422 USDT |
0.0419 USDT |
| 2025-08-13 |
0.0441 USDT |
11,009,856.4000 |
0.0444 USDT |
0.0432 USDT |
0.0439 USDT |
0.0444 USDT |
| 2025-08-12 |
0.0427 USDT |
884,665.5000 |
0.0433 USDT |
0.0429 USDT |
0.0437 USDT |
0.0436 USDT |
| 2025-08-11 |
0.0430 USDT |
5,833,029.1000 |
0.0429 USDT |
0.0418 USDT |
0.0423 USDT |
0.0429 USDT |
| 2025-08-10 |
0.0427 USDT |
1,311,126.6000 |
0.0420 USDT |
0.0417 USDT |
0.0423 USDT |
0.0422 USDT |
| 2025-08-09 |
0.0411 USDT |
96,982.3000 |
0.0418 USDT |
0.0418 USDT |
0.0424 USDT |
0.0422 USDT |
| 2025-08-08 |
0.0414 USDT |
2,305,065.7000 |
0.0409 USDT |
0.0393 USDT |
0.0407 USDT |
0.0412 USDT |
| 2025-08-07 |
0.0418 USDT |
1,876,792.3000 |
0.0415 USDT |
0.0410 USDT |
0.0417 USDT |
0.0432 USDT |
| 2025-08-06 |
0.0427 USDT |
1,266,141.3000 |
0.0426 USDT |
0.0403 USDT |
0.0419 USDT |
0.0418 USDT |
| 2025-08-05 |
0.0431 USDT |
692,232.1000 |
0.0423 USDT |
0.0418 USDT |
0.0425 USDT |
0.0429 USDT |
| 2025-08-04 |
0.0441 USDT |
2,030,618.2000 |
0.0432 USDT |
0.0419 USDT |
0.0430 USDT |
0.0433 USDT |
| 2025-08-03 |
0.0417 USDT |
763,241.8000 |
0.0447 USDT |
0.0434 USDT |
0.0448 USDT |
0.0451 USDT |
| 2025-08-02 |
0.0434 USDT |
2,900,261.5000 |
0.0382 USDT |
0.0322 USDT |
0.0328 USDT |
0.0326 USDT |
| 2025-08-01 |
0.0513 USDT |
2,144,810.2000 |
0.0520 USDT |
0.0505 USDT |
0.0517 USDT |
0.0508 USDT |
| 2025-07-31 |
0.0534 USDT |
2,216,421.6000 |
0.0537 USDT |
0.0535 USDT |
0.0542 USDT |
0.0535 USDT |
| 2025-07-30 |
0.0503 USDT |
3,118,617.8000 |
0.0500 USDT |
0.0473 USDT |
0.0496 USDT |
0.0501 USDT |
| 2025-07-29 |
0.0567 USDT |
1,307,787.7000 |
0.0566 USDT |
0.0548 USDT |
0.0558 USDT |
0.0548 USDT |
| 2025-07-28 |
0.0582 USDT |
1,320,603.4000 |
0.0573 USDT |
0.0552 USDT |
0.0557 USDT |
0.0557 USDT |
| 2025-07-27 |
0.0551 USDT |
1,409,331.9000 |
0.0544 USDT |
0.0541 USDT |
0.0550 USDT |
0.0542 USDT |
| 2025-07-26 |
0.0547 USDT |
539,938.7000 |
0.0528 USDT |
0.0526 USDT |
0.0532 USDT |
0.0540 USDT |
| 2025-07-25 |
0.0573 USDT |
1,760,333.3000 |
0.0546 USDT |
0.0544 USDT |
0.0557 USDT |
0.0580 USDT |
| 2025-07-24 |
0.0577 USDT |
862,599.1000 |
0.0601 USDT |
0.0594 USDT |
0.0606 USDT |
0.0602 USDT |
| 2025-07-23 |
0.0600 USDT |
1,436,307.4000 |
0.0583 USDT |
0.0570 USDT |
0.0588 USDT |
0.0590 USDT |
| 2025-07-22 |
0.0505 USDT |
1,190,388.2000 |
0.0512 USDT |
0.0505 USDT |
0.0519 USDT |
0.0513 USDT |
| 2025-07-21 |
0.0482 USDT |
2,733,949.6000 |
0.0478 USDT |
0.0466 USDT |
0.0476 USDT |
0.0475 USDT |
| 2025-07-20 |
0.0492 USDT |
1,317,756.5000 |
0.0503 USDT |
0.0478 USDT |
0.0484 USDT |
0.0480 USDT |
| 2025-07-19 |
0.0463 USDT |
830,407.6000 |
0.0471 USDT |
0.0459 USDT |
0.0471 USDT |
0.0498 USDT |
| 2025-07-18 |
0.0456 USDT |
65,571.9000 |
0.0452 USDT |
0.0446 USDT |
0.0452 USDT |
0.0448 USDT |
| 2025-07-17 |
0.0452 USDT |
4,481,340.7000 |
0.0453 USDT |
0.0422 USDT |
0.0432 USDT |
0.0433 USDT |
| 2025-07-16 |
0.0468 USDT |
4,136,559.9000 |
0.0458 USDT |
0.0457 USDT |
0.0473 USDT |
0.0472 USDT |
| 2025-07-15 |
0.0484 USDT |
306,315.1000 |
0.0449 USDT |
0.0447 USDT |
0.0454 USDT |
0.0452 USDT |
| 2025-07-14 |
0.0588 USDT |
799,487.8000 |
0.0562 USDT |
0.0553 USDT |
0.0563 USDT |
0.0559 USDT |
| 2025-07-13 |
0.0593 USDT |
224,502.7000 |
0.0591 USDT |
0.0586 USDT |
0.0591 USDT |
0.0587 USDT |
| 2025-07-12 |
0.0621 USDT |
98,030.2000 |
0.0596 USDT |
0.0595 USDT |
0.0602 USDT |
0.0600 USDT |
| 2025-07-11 |
0.0629 USDT |
1,288,936.6000 |
0.0646 USDT |
0.0634 USDT |
0.0648 USDT |
0.0640 USDT |
| 2025-07-10 |
0.0608 USDT |
709,371.6000 |
0.0570 USDT |
0.0564 USDT |
0.0576 USDT |
0.0574 USDT |
| 2025-07-09 |
0.0621 USDT |
1,243,012.1000 |
0.0620 USDT |
0.0607 USDT |
0.0621 USDT |
0.0608 USDT |