Identifier on DigiFinex: ip_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
6.0684 USDT |
523,039.9318 |
6.0588 USDT |
5.6120 USDT |
5.6591 USDT |
5.6591 USDT |
| 2025-10-15 |
6.5233 USDT |
328,686.1923 |
6.6277 USDT |
6.0901 USDT |
6.1800 USDT |
6.1053 USDT |
| 2025-10-14 |
6.7741 USDT |
22,207.4724 |
6.7659 USDT |
6.6893 USDT |
6.8359 USDT |
6.8345 USDT |
| 2025-10-13 |
6.4719 USDT |
1,923,684.1089 |
6.4010 USDT |
6.1679 USDT |
6.3103 USDT |
6.9813 USDT |
| 2025-10-12 |
5.5084 USDT |
1,066,197.2503 |
5.7098 USDT |
5.3388 USDT |
5.4874 USDT |
5.7570 USDT |
| 2025-10-11 |
5.2283 USDT |
3,405,718.5503 |
4.1527 USDT |
4.0273 USDT |
4.7960 USDT |
5.9623 USDT |
| 2025-10-10 |
8.8407 USDT |
165,135.8387 |
8.8953 USDT |
8.6269 USDT |
8.7147 USDT |
8.7738 USDT |
| 2025-10-09 |
9.1620 USDT |
14,028.3373 |
9.1345 USDT |
9.1157 USDT |
9.1576 USDT |
9.1350 USDT |
| 2025-10-08 |
9.2712 USDT |
269,298.0990 |
9.1279 USDT |
9.1278 USDT |
9.2310 USDT |
9.2403 USDT |
| 2025-10-07 |
10.0748 USDT |
256,986.7930 |
10.0942 USDT |
9.7899 USDT |
9.8712 USDT |
9.7991 USDT |
| 2025-10-06 |
9.7748 USDT |
178,655.1104 |
9.9425 USDT |
9.9372 USDT |
10.5044 USDT |
10.3038 USDT |
| 2025-10-05 |
9.6299 USDT |
185,632.6372 |
9.6844 USDT |
9.5163 USDT |
9.5677 USDT |
9.6145 USDT |
| 2025-10-04 |
9.9487 USDT |
419,582.2811 |
10.0849 USDT |
9.8165 USDT |
9.8693 USDT |
9.8274 USDT |
| 2025-10-03 |
9.2824 USDT |
512,574.5787 |
9.2394 USDT |
8.9985 USDT |
9.0586 USDT |
9.4482 USDT |
| 2025-10-02 |
9.0728 USDT |
668.0788 |
9.1736 USDT |
9.1724 USDT |
9.1875 USDT |
9.1863 USDT |
| 2025-10-01 |
8.9001 USDT |
24,032.8617 |
8.9449 USDT |
8.9266 USDT |
8.9830 USDT |
8.9528 USDT |
| 2025-09-30 |
8.8171 USDT |
329,367.0806 |
8.7662 USDT |
8.4639 USDT |
8.5617 USDT |
8.5796 USDT |
| 2025-09-29 |
9.4095 USDT |
920,499.9712 |
9.8285 USDT |
8.6833 USDT |
8.7411 USDT |
8.7269 USDT |
| 2025-09-28 |
8.7989 USDT |
658,660.0064 |
8.7336 USDT |
8.5084 USDT |
8.5962 USDT |
8.9329 USDT |
| 2025-09-27 |
8.4720 USDT |
295,350.7774 |
8.2861 USDT |
8.1981 USDT |
8.2354 USDT |
8.2181 USDT |
| 2025-09-26 |
8.3445 USDT |
142,784.8050 |
7.3200 USDT |
7.1518 USDT |
7.3831 USDT |
7.2722 USDT |
| 2025-09-25 |
9.6849 USDT |
45,546.5611 |
8.4216 USDT |
8.4168 USDT |
8.5417 USDT |
8.4471 USDT |
| 2025-09-24 |
12.1957 USDT |
788,969.4023 |
11.7558 USDT |
11.3832 USDT |
12.0843 USDT |
12.1280 USDT |
| 2025-09-23 |
13.0941 USDT |
24,036.0566 |
12.0287 USDT |
11.9092 USDT |
12.0558 USDT |
11.9464 USDT |
| 2025-09-22 |
13.9529 USDT |
79,480.3634 |
14.2085 USDT |
14.0918 USDT |
14.4914 USDT |
14.1255 USDT |
| 2025-09-21 |
12.3697 USDT |
66,067.2601 |
13.1730 USDT |
13.0146 USDT |
13.2991 USDT |
13.2765 USDT |
| 2025-09-20 |
10.7122 USDT |
43,005.3662 |
10.5493 USDT |
10.4929 USDT |
10.6694 USDT |
10.6484 USDT |
| 2025-09-19 |
10.3750 USDT |
374,648.4844 |
10.4825 USDT |
10.1836 USDT |
10.2750 USDT |
10.3609 USDT |
| 2025-09-18 |
10.3601 USDT |
881,711.1542 |
10.1255 USDT |
10.1154 USDT |
10.1933 USDT |
10.1844 USDT |
| 2025-09-17 |
9.9624 USDT |
489,739.3061 |
9.9401 USDT |
9.9303 USDT |
10.0712 USDT |
10.0985 USDT |
| 2025-09-16 |
9.3916 USDT |
529,722.8858 |
9.3559 USDT |
9.0291 USDT |
9.1105 USDT |
9.5473 USDT |
| 2025-09-15 |
9.7850 USDT |
496,635.5518 |
9.6715 USDT |
9.5809 USDT |
9.6627 USDT |
9.6718 USDT |
| 2025-09-14 |
9.7577 USDT |
789.1459 |
9.7852 USDT |
9.7711 USDT |
9.7930 USDT |
9.7711 USDT |
| 2025-09-13 |
9.6734 USDT |
1,394.7642 |
9.5648 USDT |
9.5613 USDT |
9.6043 USDT |
9.6001 USDT |
| 2025-09-12 |
9.7317 USDT |
160,067.7377 |
9.8325 USDT |
9.6565 USDT |
9.7096 USDT |
9.7789 USDT |
| 2025-09-11 |
10.0870 USDT |
192.3792 |
9.6728 USDT |
9.6718 USDT |
9.6782 USDT |
9.6769 USDT |
| 2025-09-10 |
10.3117 USDT |
208,105.4520 |
10.2652 USDT |
10.1932 USDT |
10.3172 USDT |
10.3541 USDT |
| 2025-09-09 |
10.2271 USDT |
51,249.9115 |
11.0731 USDT |
10.8500 USDT |
11.0792 USDT |
11.0094 USDT |
| 2025-09-08 |
8.6150 USDT |
104.1575 |
8.4558 USDT |
8.4539 USDT |
8.4558 USDT |
8.4539 USDT |
| 2025-09-07 |
8.3303 USDT |
677,027.5432 |
8.2574 USDT |
8.1285 USDT |
8.1716 USDT |
8.8056 USDT |
| 2025-09-06 |
8.1139 USDT |
124,696.6865 |
8.0385 USDT |
7.9620 USDT |
7.9901 USDT |
8.0093 USDT |
| 2025-09-05 |
8.0956 USDT |
406,655.2049 |
7.8777 USDT |
7.8663 USDT |
8.0192 USDT |
8.0344 USDT |
| 2025-09-04 |
8.2376 USDT |
11,856.7385 |
7.9249 USDT |
7.8878 USDT |
7.9494 USDT |
7.9287 USDT |
| 2025-09-03 |
8.0335 USDT |
703.9782 |
8.3231 USDT |
8.3119 USDT |
8.3231 USDT |
8.3152 USDT |
| 2025-09-02 |
7.7096 USDT |
8,627.6055 |
7.8674 USDT |
7.8263 USDT |
7.8723 USDT |
7.8266 USDT |
| 2025-09-01 |
7.7887 USDT |
8,604.2947 |
7.7127 USDT |
7.6249 USDT |
7.7166 USDT |
7.6249 USDT |
| 2025-08-31 |
7.9333 USDT |
107,544.9877 |
7.7656 USDT |
7.7605 USDT |
8.0110 USDT |
7.9138 USDT |
| 2025-08-30 |
7.3542 USDT |
339,320.4040 |
8.7830 USDT |
7.8346 USDT |
8.9575 USDT |
7.9488 USDT |
| 2025-08-29 |
6.0780 USDT |
59,317.6996 |
6.0371 USDT |
5.9925 USDT |
6.0152 USDT |
6.0190 USDT |
| 2025-08-28 |
6.0339 USDT |
89,810.6452 |
6.0257 USDT |
6.0002 USDT |
6.0370 USDT |
6.0974 USDT |