Identifier on DigiFinex: giza_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0409 USDT |
32,353.1000 |
0.0410 USDT |
0.0396 USDT |
0.0408 USDT |
0.0401 USDT |
| 2025-12-16 |
0.0419 USDT |
31,303.6000 |
0.0426 USDT |
0.0410 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-12-15 |
0.0429 USDT |
581.2800 |
0.0427 USDT |
0.0426 USDT |
0.0428 USDT |
0.0428 USDT |
| 2025-12-14 |
0.0430 USDT |
27,391.5400 |
0.0429 USDT |
0.0428 USDT |
0.0429 USDT |
0.0431 USDT |
| 2025-12-13 |
0.0440 USDT |
1,023.0300 |
0.0434 USDT |
0.0434 USDT |
0.0435 USDT |
0.0434 USDT |
| 2025-12-12 |
0.0442 USDT |
1,059.8300 |
0.0446 USDT |
0.0446 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-12-11 |
0.0448 USDT |
56,842.8000 |
0.0450 USDT |
0.0439 USDT |
0.0440 USDT |
0.0440 USDT |
| 2025-12-10 |
0.0453 USDT |
789.3100 |
0.0451 USDT |
0.0450 USDT |
0.0451 USDT |
0.0450 USDT |
| 2025-12-09 |
0.0454 USDT |
692.8700 |
0.0453 USDT |
0.0453 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-12-08 |
0.0464 USDT |
4,974.4700 |
0.0465 USDT |
0.0462 USDT |
0.0465 USDT |
0.0464 USDT |
| 2025-12-07 |
0.0454 USDT |
349.4200 |
0.0464 USDT |
0.0464 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-12-06 |
0.0427 USDT |
112,262.8300 |
0.0421 USDT |
0.0414 USDT |
0.0416 USDT |
0.0441 USDT |
| 2025-12-05 |
0.0417 USDT |
102,197.8500 |
0.0407 USDT |
0.0407 USDT |
0.0408 USDT |
0.0420 USDT |
| 2025-12-04 |
0.0384 USDT |
91,497.7000 |
0.0371 USDT |
0.0371 USDT |
0.0373 USDT |
0.0399 USDT |
| 2025-12-03 |
0.0375 USDT |
24,556.5500 |
0.0380 USDT |
0.0379 USDT |
0.0380 USDT |
0.0386 USDT |
| 2025-12-02 |
0.0368 USDT |
118,753.0400 |
0.0356 USDT |
0.0355 USDT |
0.0357 USDT |
0.0386 USDT |
| 2025-12-01 |
0.0361 USDT |
7,216.7900 |
0.0357 USDT |
0.0356 USDT |
0.0358 USDT |
0.0356 USDT |
| 2025-11-30 |
0.0371 USDT |
9,908.1100 |
0.0363 USDT |
0.0362 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-11-29 |
0.0383 USDT |
12,239.6100 |
0.0382 USDT |
0.0382 USDT |
0.0383 USDT |
0.0383 USDT |
| 2025-11-28 |
0.0401 USDT |
57,956.5500 |
0.0413 USDT |
0.0378 USDT |
0.0386 USDT |
0.0380 USDT |
| 2025-11-27 |
0.0393 USDT |
594.7000 |
0.0405 USDT |
0.0405 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-11-26 |
0.0369 USDT |
272.6900 |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-11-25 |
0.0349 USDT |
918.8600 |
0.0357 USDT |
0.0357 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-11-24 |
0.0357 USDT |
30,139.0400 |
0.0364 USDT |
0.0343 USDT |
0.0345 USDT |
0.0355 USDT |
| 2025-11-23 |
0.0380 USDT |
128.7900 |
0.0370 USDT |
0.0369 USDT |
0.0370 USDT |
0.0369 USDT |
| 2025-11-22 |
0.0383 USDT |
484.9900 |
0.0395 USDT |
0.0394 USDT |
0.0395 USDT |
0.0395 USDT |
| 2025-11-21 |
0.0410 USDT |
92,960.8300 |
0.0377 USDT |
0.0366 USDT |
0.0368 USDT |
0.0367 USDT |
| 2025-11-20 |
0.0535 USDT |
1,910.4600 |
0.0538 USDT |
0.0538 USDT |
0.0540 USDT |
0.0540 USDT |
| 2025-11-19 |
0.0577 USDT |
11,198.9900 |
0.0576 USDT |
0.0575 USDT |
0.0579 USDT |
0.0582 USDT |
| 2025-11-18 |
0.0609 USDT |
40,395.5100 |
0.0613 USDT |
0.0569 USDT |
0.0574 USDT |
0.0573 USDT |
| 2025-11-17 |
0.0649 USDT |
8,155.8800 |
0.0651 USDT |
0.0648 USDT |
0.0650 USDT |
0.0650 USDT |
| 2025-11-16 |
0.0656 USDT |
24,081.1800 |
0.0664 USDT |
0.0639 USDT |
0.0644 USDT |
0.0641 USDT |
| 2025-11-15 |
0.0670 USDT |
408.6600 |
0.0672 USDT |
0.0669 USDT |
0.0672 USDT |
0.0669 USDT |
| 2025-11-14 |
0.0657 USDT |
6,712.2300 |
0.0661 USDT |
0.0659 USDT |
0.0665 USDT |
0.0665 USDT |
| 2025-11-13 |
0.0747 USDT |
1,768.3700 |
0.0748 USDT |
0.0747 USDT |
0.0749 USDT |
0.0748 USDT |
| 2025-11-12 |
0.0747 USDT |
87,789.4100 |
0.0740 USDT |
0.0735 USDT |
0.0740 USDT |
0.0742 USDT |
| 2025-11-11 |
0.0756 USDT |
715.7300 |
0.0721 USDT |
0.0721 USDT |
0.0722 USDT |
0.0721 USDT |
| 2025-11-10 |
0.0763 USDT |
1,515.5400 |
0.0773 USDT |
0.0770 USDT |
0.0773 USDT |
0.0770 USDT |
| 2025-11-09 |
0.0746 USDT |
35,463.7200 |
0.0736 USDT |
0.0725 USDT |
0.0766 USDT |
0.0726 USDT |
| 2025-11-08 |
0.0742 USDT |
615.1500 |
0.0749 USDT |
0.0744 USDT |
0.0749 USDT |
0.0745 USDT |
| 2025-11-07 |
0.0755 USDT |
5,374.7100 |
0.0781 USDT |
0.0765 USDT |
0.0783 USDT |
0.0766 USDT |
| 2025-11-06 |
0.0694 USDT |
31,323.8900 |
0.0721 USDT |
0.0704 USDT |
0.0706 USDT |
0.0706 USDT |
| 2025-11-05 |
0.0677 USDT |
368.1800 |
0.0718 USDT |
0.0718 USDT |
0.0720 USDT |
0.0720 USDT |
| 2025-11-04 |
0.0686 USDT |
4,955.9900 |
0.0713 USDT |
0.0713 USDT |
0.0718 USDT |
0.0718 USDT |
| 2025-11-03 |
0.0666 USDT |
255,542.2900 |
0.0638 USDT |
0.0623 USDT |
0.0632 USDT |
0.0688 USDT |
| 2025-11-02 |
0.0780 USDT |
64,779.4400 |
0.0806 USDT |
0.0723 USDT |
0.0733 USDT |
0.0740 USDT |
| 2025-11-01 |
0.0848 USDT |
24,520.7400 |
0.0807 USDT |
0.0807 USDT |
0.0823 USDT |
0.0860 USDT |
| 2025-10-31 |
0.0895 USDT |
20,710.2800 |
0.0901 USDT |
0.0861 USDT |
0.0863 USDT |
0.0862 USDT |
| 2025-10-30 |
0.0939 USDT |
41,925.9600 |
0.1001 USDT |
0.0891 USDT |
0.0896 USDT |
0.0891 USDT |
| 2025-10-29 |
0.0997 USDT |
443.0000 |
0.0998 USDT |
0.0996 USDT |
0.0998 USDT |
0.0996 USDT |