Identifier on DigiFinex: h_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.3284 USDT |
900,290.5700 |
0.3178 USDT |
0.3165 USDT |
0.3297 USDT |
0.3295 USDT |
| 2025-10-25 |
0.3407 USDT |
57,772,082.7200 |
0.3509 USDT |
0.2812 USDT |
0.3197 USDT |
0.3436 USDT |
| 2025-10-24 |
0.1919 USDT |
41,548,538.2700 |
0.1733 USDT |
0.1650 USDT |
0.1824 USDT |
0.2514 USDT |
| 2025-10-23 |
0.1516 USDT |
32,437,471.2900 |
0.1505 USDT |
0.1472 USDT |
0.1500 USDT |
0.1502 USDT |
| 2025-10-22 |
0.1478 USDT |
26,604,937.1300 |
0.1407 USDT |
0.1407 USDT |
0.1407 USDT |
0.1573 USDT |
| 2025-10-21 |
0.1437 USDT |
6,259.1300 |
0.1446 USDT |
0.1445 USDT |
0.1446 USDT |
0.1446 USDT |
| 2025-10-20 |
0.1495 USDT |
4,079,929.6900 |
0.1299 USDT |
0.1261 USDT |
0.1322 USDT |
0.1309 USDT |
| 2025-10-19 |
0.1174 USDT |
2,743,330.0700 |
0.1572 USDT |
0.1420 USDT |
0.1615 USDT |
0.1447 USDT |
| 2025-10-18 |
0.1119 USDT |
2,120,470.9200 |
0.1117 USDT |
0.1117 USDT |
0.1151 USDT |
0.1139 USDT |
| 2025-10-17 |
0.1131 USDT |
44,172,327.3100 |
0.1151 USDT |
0.1040 USDT |
0.1092 USDT |
0.1117 USDT |
| 2025-10-16 |
0.1260 USDT |
639,390.9000 |
0.1261 USDT |
0.1233 USDT |
0.1261 USDT |
0.1233 USDT |
| 2025-10-15 |
0.1407 USDT |
44,719,369.8200 |
0.1398 USDT |
0.1287 USDT |
0.1323 USDT |
0.1296 USDT |
| 2025-10-14 |
0.1672 USDT |
3,586,009.8800 |
0.1594 USDT |
0.1517 USDT |
0.1621 USDT |
0.1518 USDT |
| 2025-10-13 |
0.1038 USDT |
98,505,947.0200 |
0.0947 USDT |
0.0891 USDT |
0.1005 USDT |
0.1594 USDT |
| 2025-10-12 |
0.0726 USDT |
21,846,581.6400 |
0.0728 USDT |
0.0715 USDT |
0.0725 USDT |
0.0756 USDT |
| 2025-10-11 |
0.0699 USDT |
978,530.1900 |
0.0732 USDT |
0.0720 USDT |
0.0732 USDT |
0.0725 USDT |
| 2025-10-10 |
0.0692 USDT |
1,841,276.6800 |
0.0703 USDT |
0.0698 USDT |
0.0706 USDT |
0.0705 USDT |
| 2025-10-09 |
0.0698 USDT |
3,263,227.0800 |
0.0698 USDT |
0.0694 USDT |
0.0714 USDT |
0.0710 USDT |
| 2025-10-08 |
0.0676 USDT |
12,503,208.4600 |
0.0668 USDT |
0.0663 USDT |
0.0674 USDT |
0.0676 USDT |
| 2025-10-07 |
0.0666 USDT |
1,891,745.2600 |
0.0665 USDT |
0.0656 USDT |
0.0667 USDT |
0.0658 USDT |
| 2025-10-06 |
0.0695 USDT |
288,685.2300 |
0.0697 USDT |
0.0687 USDT |
0.0698 USDT |
0.0688 USDT |
| 2025-10-05 |
0.0729 USDT |
31,107,835.5000 |
0.0788 USDT |
0.0681 USDT |
0.0715 USDT |
0.0713 USDT |
| 2025-10-04 |
0.0644 USDT |
8,990,861.9400 |
0.0640 USDT |
0.0625 USDT |
0.0635 USDT |
0.0633 USDT |
| 2025-10-03 |
0.0665 USDT |
16,255,907.3200 |
0.0670 USDT |
0.0628 USDT |
0.0638 USDT |
0.0633 USDT |
| 2025-10-02 |
0.0664 USDT |
34,141,340.6800 |
0.0655 USDT |
0.0645 USDT |
0.0666 USDT |
0.0658 USDT |
| 2025-10-01 |
0.0692 USDT |
82,770,516.3300 |
0.0692 USDT |
0.0624 USDT |
0.0642 USDT |
0.0640 USDT |
| 2025-09-30 |
0.0729 USDT |
73,562,087.5100 |
0.0744 USDT |
0.0685 USDT |
0.0706 USDT |
0.0702 USDT |
| 2025-09-29 |
0.0741 USDT |
1,464.9400 |
0.0720 USDT |
0.0720 USDT |
0.0720 USDT |
0.0720 USDT |
| 2025-09-28 |
0.0695 USDT |
3,665,852.0400 |
0.0742 USDT |
0.0722 USDT |
0.0742 USDT |
0.0731 USDT |
| 2025-09-27 |
0.0633 USDT |
1,084,120.4100 |
0.0571 USDT |
0.0570 USDT |
0.0593 USDT |
0.0585 USDT |
| 2025-09-26 |
0.0502 USDT |
844,943.4300 |
0.0510 USDT |
0.0505 USDT |
0.0512 USDT |
0.0509 USDT |
| 2025-09-25 |
0.0508 USDT |
85,800,482.0600 |
0.0501 USDT |
0.0491 USDT |
0.0501 USDT |
0.0496 USDT |
| 2025-09-24 |
0.0509 USDT |
404,166.1700 |
0.0540 USDT |
0.0535 USDT |
0.0540 USDT |
0.0536 USDT |
| 2025-09-23 |
0.0522 USDT |
97,890,951.8300 |
0.0570 USDT |
0.0465 USDT |
0.0479 USDT |
0.0474 USDT |
| 2025-09-22 |
0.0582 USDT |
31,416,206.3100 |
0.0587 USDT |
0.0535 USDT |
0.0583 USDT |
0.0576 USDT |
| 2025-09-21 |
0.0580 USDT |
105,490,659.7000 |
0.0567 USDT |
0.0561 USDT |
0.0569 USDT |
0.0594 USDT |
| 2025-09-20 |
0.0547 USDT |
41,750,543.0100 |
0.0558 USDT |
0.0537 USDT |
0.0546 USDT |
0.0559 USDT |
| 2025-09-19 |
0.0549 USDT |
51,441,721.2400 |
0.0562 USDT |
0.0513 USDT |
0.0521 USDT |
0.0519 USDT |
| 2025-09-18 |
0.0533 USDT |
76,879,150.1500 |
0.0525 USDT |
0.0516 USDT |
0.0529 USDT |
0.0529 USDT |
| 2025-09-17 |
0.0509 USDT |
147,313,424.9500 |
0.0508 USDT |
0.0499 USDT |
0.0518 USDT |
0.0533 USDT |
| 2025-09-16 |
0.0448 USDT |
3,242,932.9700 |
0.0452 USDT |
0.0449 USDT |
0.0460 USDT |
0.0457 USDT |
| 2025-09-15 |
0.0510 USDT |
65,458,449.6800 |
0.0495 USDT |
0.0437 USDT |
0.0462 USDT |
0.0438 USDT |
| 2025-09-14 |
0.0657 USDT |
1,006,442.7300 |
0.0528 USDT |
0.0525 USDT |
0.0537 USDT |
0.0534 USDT |
| 2025-09-13 |
0.0611 USDT |
125,697,179.0600 |
0.0548 USDT |
0.0543 USDT |
0.0561 USDT |
0.0866 USDT |
| 2025-09-12 |
0.0415 USDT |
50,772,708.2100 |
0.0406 USDT |
0.0394 USDT |
0.0402 USDT |
0.0485 USDT |
| 2025-09-11 |
0.0390 USDT |
1,660,360.6600 |
0.0415 USDT |
0.0412 USDT |
0.0422 USDT |
0.0418 USDT |
| 2025-09-10 |
0.0402 USDT |
51,654,276.7300 |
0.0401 USDT |
0.0367 USDT |
0.0373 USDT |
0.0368 USDT |
| 2025-09-09 |
0.0438 USDT |
802,303.9300 |
0.0406 USDT |
0.0403 USDT |
0.0413 USDT |
0.0404 USDT |
| 2025-09-08 |
0.0391 USDT |
142,792,779.3000 |
0.0346 USDT |
0.0339 USDT |
0.0347 USDT |
0.0461 USDT |
| 2025-09-07 |
0.0346 USDT |
1,212,821.4600 |
0.0348 USDT |
0.0348 USDT |
0.0356 USDT |
0.0354 USDT |