Identifier on DigiFinex: grass_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3107 USDT |
795,162.1396 |
0.3383 USDT |
0.3319 USDT |
0.3507 USDT |
0.3494 USDT |
| 2025-12-04 |
0.3130 USDT |
1,105,143.1817 |
0.3204 USDT |
0.3122 USDT |
0.3207 USDT |
0.3134 USDT |
| 2025-12-03 |
0.3160 USDT |
920,375.4325 |
0.3114 USDT |
0.3089 USDT |
0.3133 USDT |
0.3095 USDT |
| 2025-12-02 |
0.3109 USDT |
1,692,393.2705 |
0.3258 USDT |
0.3230 USDT |
0.3275 USDT |
0.3252 USDT |
| 2025-12-01 |
0.3049 USDT |
43,879,959.7734 |
0.2917 USDT |
0.2913 USDT |
0.2994 USDT |
0.3061 USDT |
| 2025-11-30 |
0.3235 USDT |
6,523,247.6642 |
0.3247 USDT |
0.3204 USDT |
0.3231 USDT |
0.3223 USDT |
| 2025-11-29 |
0.3244 USDT |
11,411,828.5289 |
0.3201 USDT |
0.3122 USDT |
0.3160 USDT |
0.3143 USDT |
| 2025-11-28 |
0.3336 USDT |
25,543,778.6815 |
0.3313 USDT |
0.3219 USDT |
0.3283 USDT |
0.3310 USDT |
| 2025-11-27 |
0.3425 USDT |
484,278.5313 |
0.3428 USDT |
0.3422 USDT |
0.3456 USDT |
0.3448 USDT |
| 2025-11-26 |
0.3608 USDT |
1,161,390.8988 |
0.3349 USDT |
0.3345 USDT |
0.3389 USDT |
0.3371 USDT |
| 2025-11-25 |
0.3825 USDT |
1,307,578.7902 |
0.3931 USDT |
0.3885 USDT |
0.3954 USDT |
0.3899 USDT |
| 2025-11-24 |
0.3696 USDT |
477,586.0462 |
0.3921 USDT |
0.3849 USDT |
0.3955 USDT |
0.3857 USDT |
| 2025-11-23 |
0.3770 USDT |
8,905,145.8200 |
0.3745 USDT |
0.3606 USDT |
0.3711 USDT |
0.3883 USDT |
| 2025-11-22 |
0.3620 USDT |
6,567,108.1316 |
0.3477 USDT |
0.3338 USDT |
0.3477 USDT |
0.3893 USDT |
| 2025-11-21 |
0.4898 USDT |
24,532,471.8674 |
0.4954 USDT |
0.3774 USDT |
0.4029 USDT |
0.3819 USDT |
| 2025-11-20 |
0.4080 USDT |
11,563,269.7727 |
0.3844 USDT |
0.3841 USDT |
0.4070 USDT |
0.6015 USDT |
| 2025-11-19 |
0.3270 USDT |
32,250.5159 |
0.3401 USDT |
0.3374 USDT |
0.3402 USDT |
0.3375 USDT |
| 2025-11-18 |
0.2875 USDT |
30,832,739.7066 |
0.2772 USDT |
0.2736 USDT |
0.2844 USDT |
0.3475 USDT |
| 2025-11-17 |
0.2794 USDT |
7,532,595.6807 |
0.2933 USDT |
0.2832 USDT |
0.2889 USDT |
0.2921 USDT |
| 2025-11-16 |
0.2765 USDT |
14,280,174.0145 |
0.2872 USDT |
0.2585 USDT |
0.2697 USDT |
0.2729 USDT |
| 2025-11-15 |
0.2905 USDT |
9,334,921.2985 |
0.2914 USDT |
0.2817 USDT |
0.2898 USDT |
0.2880 USDT |
| 2025-11-14 |
0.2891 USDT |
36,580,094.6358 |
0.2934 USDT |
0.2748 USDT |
0.2863 USDT |
0.2924 USDT |
| 2025-11-13 |
0.3144 USDT |
1,404,512.7670 |
0.3123 USDT |
0.3066 USDT |
0.3212 USDT |
0.3111 USDT |
| 2025-11-12 |
0.3172 USDT |
16,855,933.6401 |
0.3214 USDT |
0.3012 USDT |
0.3080 USDT |
0.3129 USDT |
| 2025-11-11 |
0.3373 USDT |
17,848.3238 |
0.3301 USDT |
0.3293 USDT |
0.3305 USDT |
0.3304 USDT |
| 2025-11-10 |
0.3722 USDT |
443,832.8711 |
0.3636 USDT |
0.3572 USDT |
0.3701 USDT |
0.3580 USDT |
| 2025-11-09 |
0.3666 USDT |
157,745.0890 |
0.3714 USDT |
0.3664 USDT |
0.3719 USDT |
0.3679 USDT |
| 2025-11-08 |
0.3600 USDT |
854,536.8011 |
0.3685 USDT |
0.3631 USDT |
0.3722 USDT |
0.3652 USDT |
| 2025-11-07 |
0.3068 USDT |
228,371.8391 |
0.3198 USDT |
0.3178 USDT |
0.3207 USDT |
0.3205 USDT |
| 2025-11-06 |
0.3198 USDT |
11,838,930.5733 |
0.3278 USDT |
0.3035 USDT |
0.3091 USDT |
0.3083 USDT |
| 2025-11-05 |
0.3093 USDT |
681,018.5411 |
0.3306 USDT |
0.3257 USDT |
0.3326 USDT |
0.3281 USDT |
| 2025-11-04 |
0.2901 USDT |
26,121,809.5677 |
0.2884 USDT |
0.2790 USDT |
0.2870 USDT |
0.2952 USDT |
| 2025-11-03 |
0.3055 USDT |
1,273,283.9494 |
0.2813 USDT |
0.2804 USDT |
0.2883 USDT |
0.2878 USDT |
| 2025-11-02 |
0.3472 USDT |
8,201,750.4439 |
0.3504 USDT |
0.3309 USDT |
0.3348 USDT |
0.3324 USDT |
| 2025-11-01 |
0.3331 USDT |
5,715,113.9608 |
0.3297 USDT |
0.3271 USDT |
0.3342 USDT |
0.3377 USDT |
| 2025-10-31 |
0.3365 USDT |
7,290,951.8259 |
0.3408 USDT |
0.3332 USDT |
0.3356 USDT |
0.3353 USDT |
| 2025-10-30 |
0.3558 USDT |
14,699,047.8670 |
0.3668 USDT |
0.3167 USDT |
0.3202 USDT |
0.3191 USDT |
| 2025-10-29 |
0.3790 USDT |
17,122,201.2222 |
0.3676 USDT |
0.3656 USDT |
0.3761 USDT |
0.3827 USDT |
| 2025-10-28 |
0.4143 USDT |
346,922.2431 |
0.4061 USDT |
0.3990 USDT |
0.4072 USDT |
0.4003 USDT |
| 2025-10-27 |
0.4344 USDT |
118,317.3821 |
0.4298 USDT |
0.4280 USDT |
0.4317 USDT |
0.4310 USDT |
| 2025-10-26 |
0.4359 USDT |
294,831.4383 |
0.4410 USDT |
0.4375 USDT |
0.4418 USDT |
0.4382 USDT |
| 2025-10-25 |
0.4344 USDT |
4,209.6557 |
0.4404 USDT |
0.4401 USDT |
0.4409 USDT |
0.4407 USDT |
| 2025-10-24 |
0.4196 USDT |
263,886.8484 |
0.4126 USDT |
0.4119 USDT |
0.4178 USDT |
0.4163 USDT |
| 2025-10-23 |
0.4055 USDT |
1,165,770.9053 |
0.4108 USDT |
0.4089 USDT |
0.4176 USDT |
0.4141 USDT |
| 2025-10-22 |
0.4451 USDT |
54,331.7606 |
0.4151 USDT |
0.4147 USDT |
0.4166 USDT |
0.4158 USDT |
| 2025-10-21 |
0.4536 USDT |
115,130.7837 |
0.4644 USDT |
0.4631 USDT |
0.4655 USDT |
0.4639 USDT |
| 2025-10-20 |
0.4535 USDT |
364,588.8695 |
0.4575 USDT |
0.4478 USDT |
0.4584 USDT |
0.4567 USDT |
| 2025-10-19 |
0.4437 USDT |
604,650.0968 |
0.4515 USDT |
0.4457 USDT |
0.4527 USDT |
0.4466 USDT |
| 2025-10-18 |
0.4504 USDT |
9,092,917.5556 |
0.4480 USDT |
0.4461 USDT |
0.4497 USDT |
0.4505 USDT |
| 2025-10-17 |
0.4518 USDT |
180,926.1665 |
0.4522 USDT |
0.4493 USDT |
0.4543 USDT |
0.4541 USDT |