Identifier on DigiFinex: giza_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2974 USDT |
17,187.0200 |
0.3084 USDT |
0.2750 USDT |
0.2819 USDT |
0.2750 USDT |
| 2025-08-26 |
0.2945 USDT |
2,322.8200 |
0.3281 USDT |
0.3229 USDT |
0.3311 USDT |
0.3229 USDT |
| 2025-08-25 |
0.3219 USDT |
2,292.3200 |
0.3099 USDT |
0.3099 USDT |
0.3157 USDT |
0.3155 USDT |
| 2025-08-24 |
0.3615 USDT |
36.0000 |
0.3369 USDT |
0.3369 USDT |
0.3371 USDT |
0.3370 USDT |
| 2025-08-23 |
0.3364 USDT |
5,470.0700 |
0.3407 USDT |
0.3405 USDT |
0.3534 USDT |
0.3488 USDT |
| 2025-08-22 |
0.3329 USDT |
41,252.4100 |
0.3258 USDT |
0.3102 USDT |
0.3212 USDT |
0.3102 USDT |
| 2025-08-21 |
0.3182 USDT |
52,020.4800 |
0.2925 USDT |
0.2916 USDT |
0.2941 USDT |
0.3256 USDT |
| 2025-08-20 |
0.2795 USDT |
64.1500 |
0.2952 USDT |
0.2950 USDT |
0.2952 USDT |
0.2950 USDT |
| 2025-08-19 |
0.2803 USDT |
22,182.1500 |
0.2913 USDT |
0.2620 USDT |
0.2679 USDT |
0.2663 USDT |
| 2025-08-18 |
0.2872 USDT |
776.6200 |
0.2947 USDT |
0.2933 USDT |
0.2950 USDT |
0.2940 USDT |
| 2025-08-17 |
0.3070 USDT |
2,579.9000 |
0.3056 USDT |
0.2981 USDT |
0.3059 USDT |
0.2998 USDT |
| 2025-08-16 |
0.2681 USDT |
169.9500 |
0.2906 USDT |
0.2904 USDT |
0.2913 USDT |
0.2906 USDT |
| 2025-08-15 |
0.2879 USDT |
310.7300 |
0.2648 USDT |
0.2647 USDT |
0.2652 USDT |
0.2649 USDT |
| 2025-08-14 |
0.3017 USDT |
44,306.5200 |
0.3109 USDT |
0.2714 USDT |
0.2823 USDT |
0.2819 USDT |
| 2025-08-13 |
0.3431 USDT |
10,886.0000 |
0.3563 USDT |
0.3250 USDT |
0.3263 USDT |
0.3263 USDT |
| 2025-08-12 |
0.3511 USDT |
1,222.5300 |
0.3359 USDT |
0.3340 USDT |
0.3384 USDT |
0.3382 USDT |
| 2025-08-11 |
0.3565 USDT |
50,881.4500 |
0.3640 USDT |
0.3301 USDT |
0.3432 USDT |
0.3448 USDT |
| 2025-08-10 |
0.3061 USDT |
5,083.8800 |
0.3111 USDT |
0.3035 USDT |
0.3042 USDT |
0.3114 USDT |
| 2025-08-09 |
0.2550 USDT |
25,900.6500 |
0.2481 USDT |
0.2475 USDT |
0.2541 USDT |
0.2905 USDT |
| 2025-08-08 |
0.2655 USDT |
16,906.1200 |
0.2586 USDT |
0.2487 USDT |
0.2499 USDT |
0.2487 USDT |
| 2025-08-07 |
0.2560 USDT |
17,837.1100 |
0.2520 USDT |
0.2435 USDT |
0.2457 USDT |
0.2538 USDT |
| 2025-08-06 |
0.2260 USDT |
16,214.5500 |
0.2287 USDT |
0.2285 USDT |
0.2290 USDT |
0.2290 USDT |
| 2025-08-05 |
0.2170 USDT |
3,106.7900 |
0.2058 USDT |
0.2042 USDT |
0.2061 USDT |
0.2067 USDT |
| 2025-08-04 |
0.2091 USDT |
30,028.1200 |
0.2090 USDT |
0.2090 USDT |
0.2198 USDT |
0.2480 USDT |
| 2025-08-03 |
0.1946 USDT |
6,004.3900 |
0.1933 USDT |
0.1870 USDT |
0.1914 USDT |
0.1890 USDT |
| 2025-08-02 |
0.2032 USDT |
40,631.5500 |
0.2093 USDT |
0.1727 USDT |
0.1840 USDT |
0.1900 USDT |
| 2025-08-01 |
0.2306 USDT |
15,891.0500 |
0.2522 USDT |
0.2380 USDT |
0.2446 USDT |
0.2478 USDT |
| 2025-07-31 |
0.2393 USDT |
20,495.2600 |
0.2358 USDT |
0.2217 USDT |
0.2223 USDT |
0.2223 USDT |
| 2025-07-30 |
0.2279 USDT |
10,121.8800 |
0.2259 USDT |
0.2186 USDT |
0.2194 USDT |
0.2186 USDT |
| 2025-07-29 |
0.2261 USDT |
10,157.3900 |
0.2181 USDT |
0.2164 USDT |
0.2184 USDT |
0.2256 USDT |
| 2025-07-28 |
0.2512 USDT |
26,485.1200 |
0.2457 USDT |
0.2093 USDT |
0.2193 USDT |
0.2198 USDT |
| 2025-07-27 |
0.2747 USDT |
31,494.3600 |
0.2902 USDT |
0.2552 USDT |
0.2584 USDT |
0.2605 USDT |
| 2025-07-26 |
0.2146 USDT |
23,814.2200 |
0.2394 USDT |
0.2112 USDT |
0.2140 USDT |
0.2210 USDT |
| 2025-07-25 |
0.1679 USDT |
29,525.1000 |
0.1587 USDT |
0.1587 USDT |
0.1714 USDT |
0.1937 USDT |
| 2025-07-24 |
0.1716 USDT |
18,279.6700 |
0.1720 USDT |
0.1544 USDT |
0.1583 USDT |
0.1581 USDT |
| 2025-07-23 |
0.1518 USDT |
13,046.8400 |
0.1560 USDT |
0.1403 USDT |
0.1429 USDT |
0.1404 USDT |
| 2025-07-22 |
0.1470 USDT |
24,055.7800 |
0.1412 USDT |
0.1402 USDT |
0.1412 USDT |
0.1508 USDT |
| 2025-07-21 |
0.1571 USDT |
34,712.1100 |
0.1472 USDT |
0.1470 USDT |
0.1483 USDT |
0.1562 USDT |
| 2025-07-20 |
0.1474 USDT |
5,983.8000 |
0.1446 USDT |
0.1445 USDT |
0.1453 USDT |
0.1454 USDT |
| 2025-07-19 |
0.1480 USDT |
11,751.1200 |
0.1468 USDT |
0.1468 USDT |
0.1488 USDT |
0.1510 USDT |
| 2025-07-18 |
0.1692 USDT |
1,048.4800 |
0.1626 USDT |
0.1594 USDT |
0.1627 USDT |
0.1595 USDT |
| 2025-07-17 |
0.1763 USDT |
1,027.1500 |
0.1709 USDT |
0.1702 USDT |
0.1711 USDT |
0.1702 USDT |
| 2025-07-16 |
0.1804 USDT |
4,035.4400 |
0.1852 USDT |
0.1842 USDT |
0.1861 USDT |
0.1843 USDT |
| 2025-07-15 |
0.1425 USDT |
37,912.1700 |
0.1369 USDT |
0.1354 USDT |
0.1402 USDT |
0.1453 USDT |
| 2025-07-14 |
0.1636 USDT |
2,188.3100 |
0.1431 USDT |
0.1413 USDT |
0.1432 USDT |
0.1417 USDT |
| 2025-07-13 |
0.1693 USDT |
211.9900 |
0.1702 USDT |
0.1699 USDT |
0.1702 USDT |
0.1699 USDT |
| 2025-07-12 |
0.1855 USDT |
27,080.5900 |
0.1797 USDT |
0.1665 USDT |
0.1695 USDT |
0.1667 USDT |
| 2025-07-11 |
0.1879 USDT |
60,091.6100 |
0.1869 USDT |
0.1817 USDT |
0.1857 USDT |
0.1948 USDT |
| 2025-07-10 |
0.1830 USDT |
43,654.5400 |
0.1805 USDT |
0.1790 USDT |
0.1808 USDT |
0.1815 USDT |
| 2025-07-09 |
0.1823 USDT |
52,912.5600 |
0.1763 USDT |
0.1755 USDT |
0.1762 USDT |
0.1854 USDT |