Identifier on DigiFinex: ip_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
4.2079 USDT |
66,410.5588 |
4.1554 USDT |
4.1140 USDT |
4.1625 USDT |
4.1729 USDT |
| 2025-05-24 |
4.2360 USDT |
4,407.3041 |
4.2067 USDT |
4.2050 USDT |
4.2299 USDT |
4.2211 USDT |
| 2025-05-23 |
4.6203 USDT |
6,933.2353 |
4.4119 USDT |
4.3896 USDT |
4.4169 USDT |
4.3904 USDT |
| 2025-05-22 |
4.6239 USDT |
337,716.8633 |
4.5335 USDT |
4.5307 USDT |
4.5592 USDT |
4.7191 USDT |
| 2025-05-21 |
4.5232 USDT |
246,441.2734 |
4.4770 USDT |
4.4254 USDT |
4.4750 USDT |
4.4263 USDT |
| 2025-05-20 |
4.6486 USDT |
31,923.3272 |
4.5100 USDT |
4.4524 USDT |
4.5118 USDT |
4.4777 USDT |
| 2025-05-19 |
4.7655 USDT |
110,459.1205 |
4.7385 USDT |
4.6723 USDT |
4.7155 USDT |
4.6816 USDT |
| 2025-05-18 |
4.7649 USDT |
7,988.5835 |
4.9034 USDT |
4.8947 USDT |
4.9423 USDT |
4.9412 USDT |
| 2025-05-17 |
4.6704 USDT |
304,217.5563 |
4.6639 USDT |
4.5885 USDT |
4.6404 USDT |
4.6573 USDT |
| 2025-05-16 |
4.9168 USDT |
396,868.6225 |
5.0291 USDT |
4.7865 USDT |
4.9128 USDT |
4.9093 USDT |
| 2025-05-15 |
4.6294 USDT |
21,223.1850 |
4.7307 USDT |
4.7169 USDT |
4.7456 USDT |
4.7306 USDT |
| 2025-05-14 |
4.8356 USDT |
3,002.3729 |
4.6851 USDT |
4.6819 USDT |
4.6940 USDT |
4.6884 USDT |
| 2025-05-13 |
4.6652 USDT |
3,116.4428 |
4.8105 USDT |
4.8092 USDT |
4.8295 USDT |
4.8274 USDT |
| 2025-05-12 |
4.6987 USDT |
3,672.4687 |
4.7200 USDT |
4.7159 USDT |
4.7259 USDT |
4.7258 USDT |
| 2025-05-11 |
4.8447 USDT |
58,455.6728 |
4.7171 USDT |
4.6356 USDT |
4.7341 USDT |
4.6529 USDT |
| 2025-05-10 |
4.5085 USDT |
384,542.9852 |
4.4270 USDT |
4.4115 USDT |
4.4444 USDT |
4.8189 USDT |
| 2025-05-09 |
4.7705 USDT |
9,987.4579 |
4.5075 USDT |
4.4979 USDT |
4.5133 USDT |
4.5008 USDT |
| 2025-05-08 |
4.0061 USDT |
34,210.9200 |
4.1690 USDT |
4.1690 USDT |
4.2437 USDT |
4.2375 USDT |
| 2025-05-07 |
3.7483 USDT |
307,400.2762 |
3.7976 USDT |
3.7379 USDT |
3.7665 USDT |
3.7471 USDT |
| 2025-05-06 |
3.6025 USDT |
340,783.8162 |
3.6082 USDT |
3.4466 USDT |
3.4900 USDT |
3.5370 USDT |
| 2025-05-05 |
3.7510 USDT |
16,724.9907 |
3.7475 USDT |
3.7414 USDT |
3.7897 USDT |
3.7867 USDT |
| 2025-05-04 |
3.6700 USDT |
364,250.3923 |
3.6734 USDT |
3.6093 USDT |
3.6315 USDT |
3.7097 USDT |
| 2025-05-03 |
3.9230 USDT |
3,858.2791 |
3.8151 USDT |
3.8032 USDT |
3.8169 USDT |
3.8034 USDT |
| 2025-05-02 |
4.1387 USDT |
1,602.7086 |
4.0154 USDT |
4.0088 USDT |
4.0167 USDT |
4.0105 USDT |
| 2025-05-01 |
4.0133 USDT |
272,553.9289 |
4.0172 USDT |
3.9496 USDT |
3.9971 USDT |
4.1027 USDT |
| 2025-04-30 |
4.0256 USDT |
286,395.9511 |
4.0720 USDT |
3.9215 USDT |
3.9838 USDT |
3.9872 USDT |
| 2025-04-29 |
4.0723 USDT |
177,347.4134 |
4.1386 USDT |
4.0473 USDT |
4.0952 USDT |
4.1441 USDT |
| 2025-04-28 |
4.0100 USDT |
111,802.2931 |
3.9996 USDT |
3.9747 USDT |
4.0020 USDT |
4.0404 USDT |
| 2025-04-27 |
3.9193 USDT |
61,082.8376 |
3.8597 USDT |
3.8510 USDT |
3.8751 USDT |
3.8769 USDT |
| 2025-04-26 |
4.0461 USDT |
5,302.9011 |
4.0090 USDT |
3.9892 USDT |
4.0140 USDT |
3.9911 USDT |
| 2025-04-25 |
3.9737 USDT |
9,547.3926 |
3.9550 USDT |
3.9545 USDT |
3.9800 USDT |
3.9600 USDT |
| 2025-04-24 |
3.7184 USDT |
246,650.2329 |
3.6625 USDT |
3.6323 USDT |
3.6638 USDT |
3.6687 USDT |
| 2025-04-23 |
3.7193 USDT |
513,403.3352 |
3.7669 USDT |
3.6882 USDT |
3.7530 USDT |
3.7598 USDT |
| 2025-04-22 |
3.6189 USDT |
31,785.4607 |
3.5521 USDT |
3.4942 USDT |
3.5818 USDT |
3.5313 USDT |
| 2025-04-21 |
3.7460 USDT |
148,910.3087 |
3.7848 USDT |
3.6426 USDT |
3.6970 USDT |
3.6428 USDT |
| 2025-04-20 |
3.7864 USDT |
5,262.1549 |
3.7127 USDT |
3.7108 USDT |
3.7355 USDT |
3.7355 USDT |
| 2025-04-19 |
3.8628 USDT |
10,374.8495 |
3.8619 USDT |
3.8340 USDT |
3.8632 USDT |
3.8386 USDT |
| 2025-04-18 |
3.9040 USDT |
19,240.7689 |
3.8166 USDT |
3.8142 USDT |
3.8591 USDT |
3.8476 USDT |
| 2025-04-17 |
4.0004 USDT |
37,777.3909 |
3.9375 USDT |
3.8593 USDT |
3.9383 USDT |
3.8892 USDT |
| 2025-04-16 |
4.0298 USDT |
24,479.2226 |
3.9612 USDT |
3.9279 USDT |
4.0113 USDT |
4.0026 USDT |
| 2025-04-15 |
4.0464 USDT |
808,057.0505 |
4.1357 USDT |
4.0864 USDT |
4.1238 USDT |
4.1092 USDT |
| 2025-04-14 |
3.6276 USDT |
14,274.2343 |
3.9699 USDT |
3.9170 USDT |
3.9699 USDT |
3.9225 USDT |
| 2025-04-13 |
4.1369 USDT |
353,130.3387 |
4.1203 USDT |
3.8840 USDT |
3.9253 USDT |
3.9133 USDT |
| 2025-04-12 |
4.0331 USDT |
23,490.5236 |
4.2185 USDT |
4.2103 USDT |
4.2842 USDT |
4.2827 USDT |
| 2025-04-11 |
4.0508 USDT |
25,795.0605 |
4.0902 USDT |
4.0066 USDT |
4.0930 USDT |
4.0103 USDT |
| 2025-04-10 |
4.3419 USDT |
269,491.6881 |
4.1901 USDT |
4.0463 USDT |
4.0924 USDT |
4.0463 USDT |
| 2025-04-09 |
4.2930 USDT |
959,528.1396 |
4.2950 USDT |
4.2498 USDT |
4.3192 USDT |
4.5939 USDT |
| 2025-04-08 |
4.1427 USDT |
872,213.9373 |
4.1723 USDT |
4.0253 USDT |
4.1488 USDT |
4.0933 USDT |
| 2025-04-07 |
4.0779 USDT |
51,786.3000 |
4.1683 USDT |
4.1139 USDT |
4.1728 USDT |
4.1170 USDT |
| 2025-04-06 |
4.1032 USDT |
36,648.1970 |
3.9566 USDT |
3.9500 USDT |
4.0089 USDT |
3.9905 USDT |