Identifier on DigiFinex: h_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0284 USDT |
43,034,075.9500 |
0.0283 USDT |
0.0279 USDT |
0.0284 USDT |
0.0283 USDT |
| 2025-08-26 |
0.0292 USDT |
1,770,535.8600 |
0.0287 USDT |
0.0285 USDT |
0.0288 USDT |
0.0286 USDT |
| 2025-08-25 |
0.0308 USDT |
7,965,330.0800 |
0.0286 USDT |
0.0286 USDT |
0.0296 USDT |
0.0295 USDT |
| 2025-08-24 |
0.0302 USDT |
1,443,149.4900 |
0.0316 USDT |
0.0315 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-08-23 |
0.0312 USDT |
2,390,553.8900 |
0.0303 USDT |
0.0303 USDT |
0.0305 USDT |
0.0303 USDT |
| 2025-08-22 |
0.0304 USDT |
827,017.2800 |
0.0292 USDT |
0.0292 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-08-21 |
0.0307 USDT |
85,566,703.6600 |
0.0307 USDT |
0.0300 USDT |
0.0305 USDT |
0.0308 USDT |
| 2025-08-20 |
0.0310 USDT |
65,125,032.6700 |
0.0312 USDT |
0.0300 USDT |
0.0312 USDT |
0.0313 USDT |
| 2025-08-19 |
0.0322 USDT |
34,131,587.7600 |
0.0322 USDT |
0.0310 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-08-18 |
0.0325 USDT |
3,193,483.5800 |
0.0322 USDT |
0.0321 USDT |
0.0323 USDT |
0.0321 USDT |
| 2025-08-17 |
0.0341 USDT |
3,775,008.3700 |
0.0341 USDT |
0.0339 USDT |
0.0342 USDT |
0.0339 USDT |
| 2025-08-16 |
0.0339 USDT |
557,774.2500 |
0.0343 USDT |
0.0340 USDT |
0.0343 USDT |
0.0340 USDT |
| 2025-08-15 |
0.0345 USDT |
5,385,792.1400 |
0.0324 USDT |
0.0318 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-08-14 |
0.0402 USDT |
33,116,510.8100 |
0.0401 USDT |
0.0363 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-08-13 |
0.0390 USDT |
31,669,676.7200 |
0.0384 USDT |
0.0379 USDT |
0.0384 USDT |
0.0414 USDT |
| 2025-08-12 |
0.0370 USDT |
2,782,714.3100 |
0.0374 USDT |
0.0374 USDT |
0.0376 USDT |
0.0375 USDT |
| 2025-08-11 |
0.0386 USDT |
41,149,778.2600 |
0.0393 USDT |
0.0362 USDT |
0.0369 USDT |
0.0366 USDT |
| 2025-08-10 |
0.0403 USDT |
9,380,909.5500 |
0.0398 USDT |
0.0388 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-08-09 |
0.0400 USDT |
1,672,004.8300 |
0.0409 USDT |
0.0409 USDT |
0.0415 USDT |
0.0412 USDT |
| 2025-08-08 |
0.0377 USDT |
17,623,984.4200 |
0.0369 USDT |
0.0364 USDT |
0.0368 USDT |
0.0375 USDT |
| 2025-08-07 |
0.0371 USDT |
25,199,355.0900 |
0.0373 USDT |
0.0372 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-08-06 |
0.0378 USDT |
30,623,120.8400 |
0.0384 USDT |
0.0369 USDT |
0.0373 USDT |
0.0371 USDT |
| 2025-08-05 |
0.0382 USDT |
24,548,456.3600 |
0.0387 USDT |
0.0366 USDT |
0.0375 USDT |
0.0373 USDT |
| 2025-08-04 |
0.0374 USDT |
32,408,254.4100 |
0.0373 USDT |
0.0372 USDT |
0.0379 USDT |
0.0387 USDT |
| 2025-08-03 |
0.0374 USDT |
10,577,536.7600 |
0.0376 USDT |
0.0369 USDT |
0.0375 USDT |
0.0370 USDT |
| 2025-08-02 |
0.0382 USDT |
24,401,641.8500 |
0.0369 USDT |
0.0363 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-08-01 |
0.0398 USDT |
29,113,959.9000 |
0.0392 USDT |
0.0389 USDT |
0.0395 USDT |
0.0390 USDT |
| 2025-07-31 |
0.0419 USDT |
18,069,670.9000 |
0.0423 USDT |
0.0410 USDT |
0.0422 USDT |
0.0418 USDT |
| 2025-07-30 |
0.0427 USDT |
60,558,840.4400 |
0.0419 USDT |
0.0380 USDT |
0.0399 USDT |
0.0417 USDT |
| 2025-07-29 |
0.0491 USDT |
17,016,965.8800 |
0.0480 USDT |
0.0457 USDT |
0.0471 USDT |
0.0461 USDT |
| 2025-07-28 |
0.0520 USDT |
15,126,987.3100 |
0.0519 USDT |
0.0503 USDT |
0.0514 USDT |
0.0512 USDT |
| 2025-07-27 |
0.0517 USDT |
8,577,260.7000 |
0.0515 USDT |
0.0515 USDT |
0.0516 USDT |
0.0515 USDT |
| 2025-07-26 |
0.0519 USDT |
8,407,360.8600 |
0.0517 USDT |
0.0514 USDT |
0.0519 USDT |
0.0528 USDT |
| 2025-07-25 |
0.0520 USDT |
17,541,054.8200 |
0.0509 USDT |
0.0501 USDT |
0.0510 USDT |
0.0522 USDT |
| 2025-07-24 |
0.0558 USDT |
6,142,826.6700 |
0.0520 USDT |
0.0504 USDT |
0.0517 USDT |
0.0514 USDT |
| 2025-07-23 |
0.0590 USDT |
57,536,963.4100 |
0.0591 USDT |
0.0578 USDT |
0.0614 USDT |
0.0662 USDT |
| 2025-07-22 |
0.0514 USDT |
3,827,153.7700 |
0.0514 USDT |
0.0503 USDT |
0.0512 USDT |
0.0521 USDT |
| 2025-07-21 |
0.0530 USDT |
20,383,047.5700 |
0.0535 USDT |
0.0494 USDT |
0.0503 USDT |
0.0500 USDT |
| 2025-07-20 |
0.0530 USDT |
10,938,268.9100 |
0.0545 USDT |
0.0539 USDT |
0.0547 USDT |
0.0542 USDT |
| 2025-07-19 |
0.0485 USDT |
6,097,033.1000 |
0.0481 USDT |
0.0475 USDT |
0.0481 USDT |
0.0490 USDT |
| 2025-07-18 |
0.0488 USDT |
427,002.0700 |
0.0490 USDT |
0.0486 USDT |
0.0494 USDT |
0.0493 USDT |
| 2025-07-17 |
0.0499 USDT |
19,782,375.0100 |
0.0501 USDT |
0.0470 USDT |
0.0489 USDT |
0.0493 USDT |
| 2025-07-16 |
0.0506 USDT |
32,430,948.5900 |
0.0498 USDT |
0.0496 USDT |
0.0501 USDT |
0.0500 USDT |
| 2025-07-15 |
0.0507 USDT |
2,344,717.9700 |
0.0502 USDT |
0.0500 USDT |
0.0507 USDT |
0.0505 USDT |
| 2025-07-14 |
0.0521 USDT |
3,652,978.4300 |
0.0564 USDT |
0.0547 USDT |
0.0566 USDT |
0.0550 USDT |
| 2025-07-13 |
0.0500 USDT |
4,562,472.1900 |
0.0565 USDT |
0.0561 USDT |
0.0597 USDT |
0.0584 USDT |
| 2025-07-12 |
0.0613 USDT |
2,356,741.0500 |
0.0471 USDT |
0.0471 USDT |
0.0479 USDT |
0.0478 USDT |
| 2025-07-11 |
0.0576 USDT |
12,436,248.5400 |
0.0660 USDT |
0.0627 USDT |
0.0678 USDT |
0.0657 USDT |
| 2025-07-10 |
0.0493 USDT |
6,065,129.2700 |
0.0490 USDT |
0.0487 USDT |
0.0497 USDT |
0.0495 USDT |
| 2025-07-09 |
0.0529 USDT |
6,591,930.0800 |
0.0510 USDT |
0.0501 USDT |
0.0519 USDT |
0.0501 USDT |