Identifier on DigiFinex: fxs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.6898 USDT |
11,798.0000 FXS |
0.6920 USDT |
0.6746 USDT |
0.6800 USDT |
0.6790 USDT |
| 2025-12-23 |
0.6745 USDT |
1,344.3000 FXS |
0.6830 USDT |
0.6759 USDT |
0.6834 USDT |
0.6792 USDT |
| 2025-12-22 |
0.6416 USDT |
6,210.3000 FXS |
0.6500 USDT |
0.6470 USDT |
0.6620 USDT |
0.6490 USDT |
| 2025-12-21 |
0.6271 USDT |
6,670.1000 FXS |
0.6330 USDT |
0.6138 USDT |
0.6193 USDT |
0.6168 USDT |
| 2025-12-20 |
0.6306 USDT |
542.4000 FXS |
0.6380 USDT |
0.6359 USDT |
0.6380 USDT |
0.6370 USDT |
| 2025-12-19 |
0.6229 USDT |
3,993.6000 FXS |
0.6061 USDT |
0.6049 USDT |
0.6090 USDT |
0.6180 USDT |
| 2025-12-18 |
0.6461 USDT |
14,171.6000 FXS |
0.6476 USDT |
0.6320 USDT |
0.6352 USDT |
0.6390 USDT |
| 2025-12-17 |
0.6755 USDT |
6.3000 FXS |
0.6722 USDT |
0.6720 USDT |
0.6722 USDT |
0.6720 USDT |
| 2025-12-16 |
0.6705 USDT |
7,748.8000 FXS |
0.6670 USDT |
0.6558 USDT |
0.6621 USDT |
0.6812 USDT |
| 2025-12-15 |
0.6933 USDT |
223.3000 FXS |
0.6930 USDT |
0.6880 USDT |
0.6930 USDT |
0.6881 USDT |
| 2025-12-14 |
0.7065 USDT |
1,296.5000 FXS |
0.7020 USDT |
0.6969 USDT |
0.7032 USDT |
0.6980 USDT |
| 2025-12-13 |
0.7060 USDT |
7,090.4000 FXS |
0.7060 USDT |
0.6987 USDT |
0.7012 USDT |
0.7112 USDT |
| 2025-12-12 |
0.7441 USDT |
1,062.1000 FXS |
0.7371 USDT |
0.7310 USDT |
0.7371 USDT |
0.7330 USDT |
| 2025-12-11 |
0.7534 USDT |
15,400.1000 FXS |
0.7640 USDT |
0.7180 USDT |
0.7289 USDT |
0.7391 USDT |
| 2025-12-10 |
0.7689 USDT |
237.7000 FXS |
0.7509 USDT |
0.7505 USDT |
0.7554 USDT |
0.7539 USDT |
| 2025-12-09 |
0.7705 USDT |
8,832.6000 FXS |
0.7750 USDT |
0.7578 USDT |
0.7630 USDT |
0.7721 USDT |
| 2025-12-08 |
0.7863 USDT |
7,573.7000 FXS |
0.7890 USDT |
0.7730 USDT |
0.7761 USDT |
0.7744 USDT |
| 2025-12-07 |
0.7955 USDT |
1,034.9000 FXS |
0.7953 USDT |
0.7950 USDT |
0.8062 USDT |
0.8060 USDT |
| 2025-12-06 |
0.7931 USDT |
1,084.5000 FXS |
0.7943 USDT |
0.7924 USDT |
0.7976 USDT |
0.7935 USDT |
| 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 |