Identifier on DigiFinex: ip_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.2823 USDT |
8,613.3038 |
2.1838 USDT |
2.1764 USDT |
2.1970 USDT |
2.1765 USDT |
| 2025-12-04 |
2.3687 USDT |
33,536.6308 |
2.3850 USDT |
2.3815 USDT |
2.3954 USDT |
2.3848 USDT |
| 2025-12-03 |
2.3183 USDT |
8,563.0074 |
2.3566 USDT |
2.3395 USDT |
2.3566 USDT |
2.3395 USDT |
| 2025-12-02 |
2.2673 USDT |
31,843.8232 |
2.3717 USDT |
2.3546 USDT |
2.3717 USDT |
2.3575 USDT |
| 2025-12-01 |
2.4714 USDT |
17,508.8972 |
2.2575 USDT |
2.2254 USDT |
2.2580 USDT |
2.2409 USDT |
| 2025-11-30 |
2.4979 USDT |
147,916.5482 |
2.4350 USDT |
2.4122 USDT |
2.4240 USDT |
2.4127 USDT |
| 2025-11-29 |
2.5637 USDT |
364,040.5492 |
2.5296 USDT |
2.5256 USDT |
2.5317 USDT |
2.5412 USDT |
| 2025-11-28 |
2.5928 USDT |
715,734.8369 |
2.5312 USDT |
2.5184 USDT |
2.5326 USDT |
2.5989 USDT |
| 2025-11-27 |
2.6409 USDT |
4,918.6124 |
2.6002 USDT |
2.5980 USDT |
2.6012 USDT |
2.5997 USDT |
| 2025-11-26 |
2.8890 USDT |
7,985.2720 |
2.6216 USDT |
2.6195 USDT |
2.6255 USDT |
2.6234 USDT |
| 2025-11-25 |
2.4182 USDT |
4,018.4900 |
2.4474 USDT |
2.4445 USDT |
2.4480 USDT |
2.4460 USDT |
| 2025-11-24 |
2.4601 USDT |
131,144.5939 |
2.4180 USDT |
2.2756 USDT |
2.4575 USDT |
2.3091 USDT |
| 2025-11-23 |
2.4218 USDT |
1,200,400.6955 |
2.2410 USDT |
2.2134 USDT |
2.2390 USDT |
2.4967 USDT |
| 2025-11-22 |
2.3079 USDT |
238,879.6779 |
2.3247 USDT |
2.2229 USDT |
2.2469 USDT |
2.2781 USDT |
| 2025-11-21 |
2.4069 USDT |
598,375.4991 |
2.4988 USDT |
2.2219 USDT |
2.2914 USDT |
2.3276 USDT |
| 2025-11-20 |
2.7703 USDT |
420,222.4730 |
2.7327 USDT |
2.7295 USDT |
2.7740 USDT |
2.7793 USDT |
| 2025-11-19 |
2.8747 USDT |
24,259.9702 |
2.8909 USDT |
2.8623 USDT |
2.8983 USDT |
2.8655 USDT |
| 2025-11-18 |
2.7611 USDT |
520,292.8438 |
2.7486 USDT |
2.6704 USDT |
2.7046 USDT |
2.8265 USDT |
| 2025-11-17 |
2.9212 USDT |
466,731.5285 |
2.9415 USDT |
2.7848 USDT |
2.8896 USDT |
2.7858 USDT |
| 2025-11-16 |
3.0417 USDT |
432,984.1711 |
3.0913 USDT |
2.8935 USDT |
2.9431 USDT |
2.9237 USDT |
| 2025-11-15 |
3.0778 USDT |
339,123.4672 |
3.0473 USDT |
2.9515 USDT |
3.0060 USDT |
3.1143 USDT |
| 2025-11-14 |
3.3537 USDT |
598,385.1237 |
3.2461 USDT |
3.1651 USDT |
3.2261 USDT |
3.2189 USDT |
| 2025-11-13 |
3.9536 USDT |
1,260,170.9493 |
3.7430 USDT |
3.6673 USDT |
3.7312 USDT |
3.7907 USDT |
| 2025-11-12 |
3.9764 USDT |
1,679,224.9965 |
3.6123 USDT |
3.6116 USDT |
3.6394 USDT |
3.7672 USDT |
| 2025-11-11 |
3.8464 USDT |
319.1065 |
3.6909 USDT |
3.6907 USDT |
3.6924 USDT |
3.6916 USDT |
| 2025-11-10 |
3.7983 USDT |
43,711.9013 |
3.7662 USDT |
3.7143 USDT |
3.7714 USDT |
3.7154 USDT |
| 2025-11-09 |
3.7407 USDT |
100,261.2322 |
3.9365 USDT |
3.7666 USDT |
3.9365 USDT |
3.8124 USDT |
| 2025-11-08 |
3.9295 USDT |
42,797.1559 |
3.9683 USDT |
3.9211 USDT |
3.9719 USDT |
3.9658 USDT |
| 2025-11-07 |
3.4857 USDT |
37,174.3798 |
3.7309 USDT |
3.6708 USDT |
3.7374 USDT |
3.6712 USDT |
| 2025-11-06 |
3.4672 USDT |
404,550.7568 |
3.5358 USDT |
3.2761 USDT |
3.3279 USDT |
3.4524 USDT |
| 2025-11-05 |
3.6962 USDT |
25,633.1143 |
3.6051 USDT |
3.5578 USDT |
3.6138 USDT |
3.5578 USDT |
| 2025-11-04 |
3.9442 USDT |
531,563.7592 |
3.9901 USDT |
3.6304 USDT |
3.7131 USDT |
3.7493 USDT |
| 2025-11-03 |
4.0837 USDT |
25,610.0512 |
3.9727 USDT |
3.9385 USDT |
4.0084 USDT |
3.9645 USDT |
| 2025-11-02 |
4.3751 USDT |
202,244.9616 |
4.4596 USDT |
4.1903 USDT |
4.2715 USDT |
4.1966 USDT |
| 2025-11-01 |
4.4917 USDT |
530,695.8898 |
4.3863 USDT |
4.3523 USDT |
4.3801 USDT |
4.4682 USDT |
| 2025-10-31 |
4.4152 USDT |
103,771.2203 |
4.3902 USDT |
4.3572 USDT |
4.3799 USDT |
4.4143 USDT |
| 2025-10-30 |
4.6116 USDT |
336,539.2529 |
4.7540 USDT |
4.2565 USDT |
4.3120 USDT |
4.3097 USDT |
| 2025-10-29 |
4.9016 USDT |
523,902.7361 |
5.0108 USDT |
4.6935 USDT |
4.8486 USDT |
4.9128 USDT |
| 2025-10-28 |
5.1927 USDT |
7,232.5899 |
5.1957 USDT |
5.1491 USDT |
5.1966 USDT |
5.1491 USDT |
| 2025-10-27 |
5.5273 USDT |
3,247.4660 |
5.3530 USDT |
5.3505 USDT |
5.3603 USDT |
5.3527 USDT |
| 2025-10-26 |
5.1919 USDT |
8,427.4096 |
5.1843 USDT |
5.1736 USDT |
5.1898 USDT |
5.1765 USDT |
| 2025-10-25 |
5.2730 USDT |
96.5872 |
5.2445 USDT |
5.2421 USDT |
5.2481 USDT |
5.2481 USDT |
| 2025-10-24 |
5.2566 USDT |
10,078.2900 |
5.3042 USDT |
5.3030 USDT |
5.3689 USDT |
5.3435 USDT |
| 2025-10-23 |
5.2242 USDT |
46,033.3846 |
5.2287 USDT |
5.1504 USDT |
5.2333 USDT |
5.1790 USDT |
| 2025-10-22 |
5.5267 USDT |
1,069.4139 |
5.3942 USDT |
5.3803 USDT |
5.3990 USDT |
5.3816 USDT |
| 2025-10-21 |
5.5312 USDT |
1,466.5642 |
5.6279 USDT |
5.6251 USDT |
5.6321 USDT |
5.6302 USDT |
| 2025-10-20 |
5.6197 USDT |
22,019.8306 |
5.5853 USDT |
5.5074 USDT |
5.5854 USDT |
5.5099 USDT |
| 2025-10-19 |
5.4690 USDT |
340,090.5286 |
5.4165 USDT |
5.3263 USDT |
5.3605 USDT |
5.5933 USDT |
| 2025-10-18 |
5.6053 USDT |
274,291.2453 |
5.5447 USDT |
5.4324 USDT |
5.4689 USDT |
5.5866 USDT |
| 2025-10-17 |
5.6450 USDT |
6,468.9643 |
5.4582 USDT |
5.4498 USDT |
5.5001 USDT |
5.4925 USDT |