Identifier on DigiFinex: ip_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.4286 USDT |
1,284,680.6823 |
1.5004 USDT |
1.3746 USDT |
1.3883 USDT |
1.3790 USDT |
| 2026-02-02 |
1.4578 USDT |
3,340,892.9828 |
1.4738 USDT |
1.3839 USDT |
1.3871 USDT |
1.3865 USDT |
| 2026-02-01 |
1.4482 USDT |
1,379,946.1709 |
1.4921 USDT |
1.3564 USDT |
1.3842 USDT |
1.3583 USDT |
| 2026-01-31 |
1.7888 USDT |
31,163.4959 |
1.7166 USDT |
1.6998 USDT |
1.7229 USDT |
1.7003 USDT |
| 2026-01-30 |
1.9146 USDT |
2,284,449.6727 |
1.9053 USDT |
1.7900 USDT |
1.8212 USDT |
1.7958 USDT |
| 2026-01-29 |
2.0254 USDT |
21,757.4863 |
1.9206 USDT |
1.9180 USDT |
1.9270 USDT |
1.9269 USDT |
| 2026-01-28 |
2.1639 USDT |
804,452.4435 |
2.1900 USDT |
2.0890 USDT |
2.1071 USDT |
2.1163 USDT |
| 2026-01-27 |
2.1495 USDT |
3,716.2127 |
2.1210 USDT |
2.1205 USDT |
2.1263 USDT |
2.1260 USDT |
| 2026-01-26 |
2.2034 USDT |
910,071.2843 |
2.2074 USDT |
2.1184 USDT |
2.1447 USDT |
2.1550 USDT |
| 2026-01-25 |
2.3786 USDT |
872,007.0845 |
2.4148 USDT |
2.2697 USDT |
2.2823 USDT |
2.3162 USDT |
| 2026-01-24 |
2.3713 USDT |
1,045,529.1703 |
2.3373 USDT |
2.3094 USDT |
2.3963 USDT |
2.4844 USDT |
| 2026-01-23 |
2.3756 USDT |
52,177.0367 |
2.3344 USDT |
2.3327 USDT |
2.3895 USDT |
2.3632 USDT |
| 2026-01-22 |
2.4645 USDT |
1,341,748.3873 |
2.3510 USDT |
2.3505 USDT |
2.4142 USDT |
2.4913 USDT |
| 2026-01-21 |
2.4898 USDT |
40,110.2456 |
2.3946 USDT |
2.3838 USDT |
2.4043 USDT |
2.3845 USDT |
| 2026-01-20 |
2.3687 USDT |
7,728.4064 |
2.2823 USDT |
2.2819 USDT |
2.2979 USDT |
2.2975 USDT |
| 2026-01-19 |
2.6548 USDT |
1,067,224.7264 |
2.7486 USDT |
2.4806 USDT |
2.5148 USDT |
2.5283 USDT |
| 2026-01-18 |
2.6899 USDT |
101,336.3840 |
2.8109 USDT |
2.7216 USDT |
2.8320 USDT |
2.7397 USDT |
| 2026-01-17 |
2.6976 USDT |
114.4555 |
2.5896 USDT |
2.5896 USDT |
2.5919 USDT |
2.5914 USDT |
| 2026-01-16 |
2.5719 USDT |
1,118,305.2204 |
2.5296 USDT |
2.4766 USDT |
2.5299 USDT |
2.7266 USDT |
| 2026-01-15 |
3.1162 USDT |
32,047.3262 |
2.5946 USDT |
2.5930 USDT |
2.6251 USDT |
2.6251 USDT |
| 2026-01-14 |
3.7926 USDT |
71,636.1266 |
3.8783 USDT |
3.8783 USDT |
3.9791 USDT |
3.9255 USDT |
| 2026-01-13 |
3.4721 USDT |
64,943.6979 |
3.7073 USDT |
3.6983 USDT |
3.7655 USDT |
3.7632 USDT |
| 2026-01-12 |
2.4604 USDT |
134,917.1934 |
2.6736 USDT |
2.6332 USDT |
2.7495 USDT |
2.7485 USDT |
| 2026-01-11 |
2.0654 USDT |
486,456.3586 |
2.0049 USDT |
1.9804 USDT |
2.0006 USDT |
2.1446 USDT |
| 2026-01-10 |
2.0093 USDT |
6,930.7415 |
1.9991 USDT |
1.9990 USDT |
2.0043 USDT |
2.0002 USDT |
| 2026-01-09 |
2.0087 USDT |
273,060.3247 |
1.9970 USDT |
1.9916 USDT |
2.0119 USDT |
2.0150 USDT |
| 2026-01-08 |
1.9740 USDT |
435,911.6138 |
2.0194 USDT |
1.9828 USDT |
2.0083 USDT |
2.0113 USDT |
| 2026-01-07 |
2.1435 USDT |
525,076.6699 |
2.1146 USDT |
2.0126 USDT |
2.0220 USDT |
2.0148 USDT |
| 2026-01-06 |
2.1065 USDT |
650,427.5534 |
2.0909 USDT |
1.9978 USDT |
2.0205 USDT |
2.0241 USDT |
| 2026-01-05 |
2.1627 USDT |
24,204.6233 |
2.1049 USDT |
2.0999 USDT |
2.1070 USDT |
2.1070 USDT |
| 2026-01-04 |
2.1443 USDT |
12,958.6328 |
2.1448 USDT |
2.1380 USDT |
2.1466 USDT |
2.1388 USDT |
| 2026-01-03 |
2.1218 USDT |
417,994.0986 |
2.0979 USDT |
2.0768 USDT |
2.0885 USDT |
2.0872 USDT |
| 2026-01-02 |
2.0737 USDT |
11,295.1088 |
2.0752 USDT |
2.0564 USDT |
2.0753 USDT |
2.0569 USDT |
| 2026-01-01 |
1.9536 USDT |
2,614,763.8211 |
1.9316 USDT |
1.8529 USDT |
1.8936 USDT |
2.0080 USDT |
| 2025-12-31 |
1.6740 USDT |
36,368.3233 |
1.7382 USDT |
1.7333 USDT |
1.7420 USDT |
1.7380 USDT |
| 2025-12-30 |
1.5230 USDT |
4,334.9011 |
1.5939 USDT |
1.5935 USDT |
1.5966 USDT |
1.5966 USDT |
| 2025-12-29 |
1.5894 USDT |
431,610.5486 |
1.6332 USDT |
1.5835 USDT |
1.6143 USDT |
1.6276 USDT |
| 2025-12-28 |
1.5840 USDT |
195,625.9641 |
1.5606 USDT |
1.5088 USDT |
1.5234 USDT |
1.5300 USDT |
| 2025-12-27 |
1.5046 USDT |
245,449.4577 |
1.5004 USDT |
1.4996 USDT |
1.5052 USDT |
1.5022 USDT |
| 2025-12-26 |
1.4647 USDT |
192,456.2630 |
1.4742 USDT |
1.4383 USDT |
1.4406 USDT |
1.4405 USDT |
| 2025-12-25 |
1.4861 USDT |
143,044.9449 |
1.4909 USDT |
1.4727 USDT |
1.4770 USDT |
1.4975 USDT |
| 2025-12-24 |
1.4669 USDT |
15,094.4464 |
1.4550 USDT |
1.4546 USDT |
1.4714 USDT |
1.4707 USDT |
| 2025-12-23 |
1.4822 USDT |
5,478.9606 |
1.4883 USDT |
1.4843 USDT |
1.4887 USDT |
1.4852 USDT |
| 2025-12-22 |
1.5259 USDT |
304,143.3757 |
1.5554 USDT |
1.5318 USDT |
1.5514 USDT |
1.5669 USDT |
| 2025-12-21 |
1.6311 USDT |
153,662.8828 |
1.6324 USDT |
1.5868 USDT |
1.5982 USDT |
1.6023 USDT |
| 2025-12-20 |
1.6491 USDT |
6,104.8924 |
1.6335 USDT |
1.6298 USDT |
1.6352 USDT |
1.6308 USDT |
| 2025-12-19 |
1.6422 USDT |
9,729.5566 |
1.7108 USDT |
1.7083 USDT |
1.7142 USDT |
1.7088 USDT |
| 2025-12-18 |
1.6430 USDT |
39,860.1200 |
1.6477 USDT |
1.5661 USDT |
1.6479 USDT |
1.5679 USDT |
| 2025-12-17 |
1.7175 USDT |
437,848.6019 |
1.6915 USDT |
1.6875 USDT |
1.6997 USDT |
1.7245 USDT |
| 2025-12-16 |
1.6998 USDT |
231,245.4982 |
1.7023 USDT |
1.6711 USDT |
1.6873 USDT |
1.6897 USDT |