Identifier on DigiFinex: home_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
0.0263 USDT |
2,774,228.2919 |
0.0261 USDT |
0.0255 USDT |
0.0259 USDT |
0.0257 USDT |
| 2025-07-20 |
0.0261 USDT |
6,093,004.8281 |
0.0260 USDT |
0.0259 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-07-19 |
0.0263 USDT |
1,972,441.0407 |
0.0254 USDT |
0.0251 USDT |
0.0253 USDT |
0.0254 USDT |
| 2025-07-18 |
0.0256 USDT |
794,654.9444 |
0.0270 USDT |
0.0269 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-07-17 |
0.0241 USDT |
7,204,040.7980 |
0.0240 USDT |
0.0235 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-07-16 |
0.0240 USDT |
193,043.3994 |
0.0243 USDT |
0.0241 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-07-15 |
0.0237 USDT |
7,145,098.1981 |
0.0237 USDT |
0.0231 USDT |
0.0234 USDT |
0.0238 USDT |
| 2025-07-14 |
0.0245 USDT |
468,554.6457 |
0.0237 USDT |
0.0235 USDT |
0.0237 USDT |
0.0235 USDT |
| 2025-07-13 |
0.0248 USDT |
75,494.5849 |
0.0250 USDT |
0.0249 USDT |
0.0250 USDT |
0.0249 USDT |
| 2025-07-12 |
0.0231 USDT |
9,284,469.1334 |
0.0228 USDT |
0.0221 USDT |
0.0225 USDT |
0.0225 USDT |
| 2025-07-11 |
0.0228 USDT |
19,662,677.8799 |
0.0231 USDT |
0.0226 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-07-10 |
0.0212 USDT |
10,310,921.0395 |
0.0216 USDT |
0.0212 USDT |
0.0215 USDT |
0.0222 USDT |
| 2025-07-09 |
0.0200 USDT |
12,340,706.6224 |
0.0202 USDT |
0.0195 USDT |
0.0197 USDT |
0.0200 USDT |
| 2025-07-08 |
0.0197 USDT |
1,424,837.2466 |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-07-07 |
0.0199 USDT |
843,723.4886 |
0.0195 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-07-06 |
0.0196 USDT |
8,129,976.4335 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0199 USDT |
| 2025-07-05 |
0.0193 USDT |
525,909.6656 |
0.0195 USDT |
0.0194 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-07-04 |
0.0198 USDT |
293,671.2813 |
0.0193 USDT |
0.0193 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-07-03 |
0.0201 USDT |
8,944,765.2905 |
0.0200 USDT |
0.0198 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-07-02 |
0.0201 USDT |
8,522,583.5903 |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0205 USDT |
| 2025-07-01 |
0.0210 USDT |
12,362,553.6073 |
0.0208 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-06-30 |
0.0219 USDT |
530,989.8039 |
0.0216 USDT |
0.0213 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-06-29 |
0.0213 USDT |
374,224.2963 |
0.0220 USDT |
0.0219 USDT |
0.0221 USDT |
0.0219 USDT |
| 2025-06-28 |
0.0199 USDT |
262,394.3975 |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-06-27 |
0.0194 USDT |
399,763.1793 |
0.0190 USDT |
0.0190 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-06-26 |
0.0196 USDT |
43,711,245.3623 |
0.0198 USDT |
0.0189 USDT |
0.0196 USDT |
0.0198 USDT |
| 2025-06-25 |
0.0195 USDT |
2,728,626.3414 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-06-24 |
0.0215 USDT |
5,950,159.3009 |
0.0219 USDT |
0.0217 USDT |
0.0222 USDT |
0.0219 USDT |
| 2025-06-23 |
0.0206 USDT |
720,941,710.7046 |
0.0195 USDT |
0.0195 USDT |
0.0204 USDT |
0.0206 USDT |
| 2025-06-22 |
0.0190 USDT |
809,956,718.5547 |
0.0192 USDT |
0.0181 USDT |
0.0187 USDT |
0.0183 USDT |
| 2025-06-21 |
0.0191 USDT |
403,714,723.3568 |
0.0187 USDT |
0.0183 USDT |
0.0188 USDT |
0.0193 USDT |
| 2025-06-20 |
0.0212 USDT |
8,250,147.0836 |
0.0203 USDT |
0.0201 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-06-19 |
0.0228 USDT |
117,636,428.7219 |
0.0231 USDT |
0.0205 USDT |
0.0212 USDT |
0.0206 USDT |
| 2025-06-18 |
0.0236 USDT |
9,102,219.1528 |
0.0226 USDT |
0.0225 USDT |
0.0227 USDT |
0.0226 USDT |
| 2025-06-17 |
0.0265 USDT |
6,518,099.5563 |
0.0249 USDT |
0.0246 USDT |
0.0249 USDT |
0.0247 USDT |
| 2025-06-16 |
0.0270 USDT |
11,057,491.9175 |
0.0273 USDT |
0.0270 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-06-15 |
0.0267 USDT |
94,150,258.9496 |
0.0271 USDT |
0.0254 USDT |
0.0259 USDT |
0.0261 USDT |
| 2025-06-14 |
0.0279 USDT |
3,484,593.2886 |
0.0287 USDT |
0.0285 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-06-13 |
0.0322 USDT |
11,086,751.6945 |
0.0237 USDT |
0.0236 USDT |
0.0247 USDT |
0.0240 USDT |
| 2025-06-12 |
0.0339 USDT |
100,488.2740 |
0.0301 USDT |
0.0300 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-06-11 |
0.0307 USDT |
544,823,529.9775 |
0.0300 USDT |
0.0284 USDT |
0.0296 USDT |
0.0325 USDT |