Identifier on DigiFinex: fxs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8135 USDT |
7,707.8000 FXS |
0.8151 USDT |
0.7950 USDT |
0.8013 USDT |
0.8050 USDT |
| 2025-12-04 |
0.8332 USDT |
110.4000 FXS |
0.8170 USDT |
0.8149 USDT |
0.8171 USDT |
0.8152 USDT |
| 2025-12-03 |
0.8317 USDT |
7,932.9000 FXS |
0.8260 USDT |
0.8188 USDT |
0.8289 USDT |
0.8429 USDT |
| 2025-12-02 |
0.7807 USDT |
1,266.4000 FXS |
0.7930 USDT |
0.7897 USDT |
0.7935 USDT |
0.7900 USDT |
| 2025-12-01 |
0.8023 USDT |
18,705.5000 FXS |
0.8289 USDT |
0.7685 USDT |
0.7795 USDT |
0.7810 USDT |
| 2025-11-30 |
0.8361 USDT |
167.0000 FXS |
0.8420 USDT |
0.8408 USDT |
0.8435 USDT |
0.8411 USDT |
| 2025-11-29 |
0.8444 USDT |
1,998.7000 FXS |
0.8430 USDT |
0.8318 USDT |
0.8344 USDT |
0.8334 USDT |
| 2025-11-28 |
0.8681 USDT |
8,843.0000 FXS |
0.8674 USDT |
0.8576 USDT |
0.8630 USDT |
0.8590 USDT |
| 2025-11-27 |
0.8599 USDT |
78.0000 FXS |
0.8622 USDT |
0.8619 USDT |
0.8659 USDT |
0.8650 USDT |
| 2025-11-26 |
0.8746 USDT |
1,492.7000 FXS |
0.8580 USDT |
0.8476 USDT |
0.8590 USDT |
0.8506 USDT |
| 2025-11-25 |
0.8715 USDT |
5,643.2000 FXS |
0.8611 USDT |
0.8568 USDT |
0.8660 USDT |
0.8749 USDT |
| 2025-11-24 |
0.8630 USDT |
1,223.8000 FXS |
0.8632 USDT |
0.8580 USDT |
0.8671 USDT |
0.8643 USDT |
| 2025-11-23 |
0.8513 USDT |
21,703.6000 FXS |
0.8561 USDT |
0.8380 USDT |
0.8501 USDT |
0.8488 USDT |
| 2025-11-22 |
0.8179 USDT |
9,084.7000 FXS |
0.8099 USDT |
0.8022 USDT |
0.8164 USDT |
0.8190 USDT |
| 2025-11-21 |
0.8823 USDT |
19,470.3000 FXS |
0.8941 USDT |
0.8107 USDT |
0.8284 USDT |
0.8180 USDT |
| 2025-11-20 |
0.9029 USDT |
723.1000 FXS |
0.9040 USDT |
0.9028 USDT |
0.9060 USDT |
0.9052 USDT |
| 2025-11-19 |
0.9217 USDT |
0.0000 FXS |
0.8938 USDT |
0.8938 USDT |
0.8938 USDT |
0.8938 USDT |
| 2025-11-18 |
0.9236 USDT |
11,017.9000 FXS |
0.9189 USDT |
0.9006 USDT |
0.9120 USDT |
0.9300 USDT |
| 2025-11-17 |
0.9392 USDT |
254.7000 FXS |
0.9130 USDT |
0.9130 USDT |
0.9215 USDT |
0.9190 USDT |
| 2025-11-16 |
0.9685 USDT |
11,931.5000 FXS |
0.9880 USDT |
0.9370 USDT |
0.9513 USDT |
0.9390 USDT |
| 2025-11-15 |
1.0187 USDT |
878.3000 FXS |
0.9960 USDT |
0.9907 USDT |
0.9960 USDT |
0.9920 USDT |
| 2025-11-14 |
1.0572 USDT |
68.3000 FXS |
1.0299 USDT |
1.0299 USDT |
1.0360 USDT |
1.0360 USDT |
| 2025-11-13 |
1.1017 USDT |
23,954.4000 FXS |
1.0752 USDT |
1.0725 USDT |
1.0901 USDT |
1.1251 USDT |
| 2025-11-12 |
1.1236 USDT |
1,205.5000 FXS |
1.0650 USDT |
1.0559 USDT |
1.0741 USDT |
1.0741 USDT |
| 2025-11-11 |
1.1688 USDT |
179.2000 FXS |
1.1439 USDT |
1.1330 USDT |
1.1439 USDT |
1.1370 USDT |
| 2025-11-10 |
1.2235 USDT |
768.1000 FXS |
1.1860 USDT |
1.1820 USDT |
1.1921 USDT |
1.1833 USDT |
| 2025-11-09 |
1.2318 USDT |
6,749.7000 FXS |
1.2338 USDT |
1.1796 USDT |
1.1940 USDT |
1.2140 USDT |
| 2025-11-08 |
1.2164 USDT |
41,042.5000 FXS |
1.2050 USDT |
1.1901 USDT |
1.2159 USDT |
1.2690 USDT |
| 2025-11-07 |
1.1613 USDT |
69.4000 FXS |
1.1795 USDT |
1.1795 USDT |
1.1844 USDT |
1.1818 USDT |
| 2025-11-06 |
1.2198 USDT |
5,466.2000 FXS |
1.2060 USDT |
1.1590 USDT |
1.1750 USDT |
1.1764 USDT |
| 2025-11-05 |
1.2351 USDT |
295.6000 FXS |
1.2440 USDT |
1.2387 USDT |
1.2460 USDT |
1.2390 USDT |
| 2025-11-04 |
1.2794 USDT |
39,427.5000 FXS |
1.2497 USDT |
1.2360 USDT |
1.2470 USDT |
1.3284 USDT |
| 2025-11-03 |
1.3167 USDT |
712.5000 FXS |
1.2960 USDT |
1.2789 USDT |
1.2970 USDT |
1.2800 USDT |
| 2025-11-02 |
1.2869 USDT |
2,587.2000 FXS |
1.2982 USDT |
1.2861 USDT |
1.3010 USDT |
1.3020 USDT |
| 2025-11-01 |
1.2837 USDT |
6,976.8000 FXS |
1.2800 USDT |
1.2560 USDT |
1.2670 USDT |
1.2617 USDT |
| 2025-10-31 |
1.2732 USDT |
603.7000 FXS |
1.3031 USDT |
1.2942 USDT |
1.3040 USDT |
1.3000 USDT |
| 2025-10-30 |
1.3513 USDT |
33,711.9000 FXS |
1.3987 USDT |
1.2397 USDT |
1.2560 USDT |
1.2520 USDT |
| 2025-10-29 |
1.4073 USDT |
164.6000 FXS |
1.3960 USDT |
1.3896 USDT |
1.3967 USDT |
1.3899 USDT |
| 2025-10-28 |
1.4651 USDT |
19.1000 FXS |
1.4489 USDT |
1.4489 USDT |
1.4554 USDT |
1.4554 USDT |
| 2025-10-27 |
1.4697 USDT |
1.4000 FXS |
1.4525 USDT |
1.4525 USDT |
1.4590 USDT |
1.4590 USDT |
| 2025-10-26 |
1.4245 USDT |
455.4000 FXS |
1.4320 USDT |
1.4273 USDT |
1.4321 USDT |
1.4306 USDT |
| 2025-10-25 |
1.3856 USDT |
5,630.2000 FXS |
1.3946 USDT |
1.3649 USDT |
1.3714 USDT |
1.4065 USDT |
| 2025-10-24 |
1.4053 USDT |
4,547.2000 FXS |
1.4010 USDT |
1.3779 USDT |
1.3908 USDT |
1.4010 USDT |
| 2025-10-23 |
1.3712 USDT |
4,264.4000 FXS |
1.3700 USDT |
1.3581 USDT |
1.3707 USDT |
1.3931 USDT |
| 2025-10-22 |
1.3905 USDT |
15,417.8000 FXS |
1.3945 USDT |
1.3646 USDT |
1.3802 USDT |
1.3770 USDT |
| 2025-10-21 |
1.3817 USDT |
1,148.0000 FXS |
1.4240 USDT |
1.4170 USDT |
1.4326 USDT |
1.4303 USDT |
| 2025-10-20 |
1.4026 USDT |
19,208.8000 FXS |
1.3780 USDT |
1.3530 USDT |
1.3760 USDT |
1.4180 USDT |
| 2025-10-19 |
1.3577 USDT |
106.0000 FXS |
1.3950 USDT |
1.3900 USDT |
1.3950 USDT |
1.3906 USDT |
| 2025-10-18 |
1.3304 USDT |
11,437.3000 FXS |
1.3470 USDT |
1.2990 USDT |
1.3106 USDT |
1.3420 USDT |
| 2025-10-17 |
1.3512 USDT |
2,724.9000 FXS |
1.3370 USDT |
1.3180 USDT |
1.3555 USDT |
1.3220 USDT |