Identifier on DigiFinex: ip_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
6.2419 USDT |
108,815.7072 |
6.0857 USDT |
5.9838 USDT |
5.9977 USDT |
5.9867 USDT |
| 2025-08-26 |
5.6540 USDT |
33,953.4951 |
5.4937 USDT |
5.4747 USDT |
5.5100 USDT |
5.6504 USDT |
| 2025-08-25 |
6.1629 USDT |
172,550.2430 |
6.1594 USDT |
5.6990 USDT |
5.7842 USDT |
5.8163 USDT |
| 2025-08-24 |
5.9578 USDT |
144,312.8944 |
5.9168 USDT |
5.8343 USDT |
5.8528 USDT |
5.9310 USDT |
| 2025-08-23 |
6.0194 USDT |
1,951.3618 |
5.9404 USDT |
5.9404 USDT |
5.9513 USDT |
5.9513 USDT |
| 2025-08-22 |
5.7423 USDT |
6,386.3657 |
5.7652 USDT |
5.7649 USDT |
5.7850 USDT |
5.7744 USDT |
| 2025-08-21 |
5.7982 USDT |
74,836.2158 |
5.8701 USDT |
5.7045 USDT |
5.7177 USDT |
5.7520 USDT |
| 2025-08-20 |
5.6202 USDT |
1,769.3528 |
5.8348 USDT |
5.8340 USDT |
5.8436 USDT |
5.8405 USDT |
| 2025-08-19 |
5.6321 USDT |
4,713.4253 |
5.5543 USDT |
5.5534 USDT |
5.5745 USDT |
5.5699 USDT |
| 2025-08-18 |
5.8011 USDT |
922.5066 |
5.7449 USDT |
5.7436 USDT |
5.7542 USDT |
5.7453 USDT |
| 2025-08-17 |
5.8029 USDT |
1,893.2039 |
5.8504 USDT |
5.8405 USDT |
5.8504 USDT |
5.8493 USDT |
| 2025-08-16 |
5.7069 USDT |
104,042.7090 |
5.7110 USDT |
5.5984 USDT |
5.6430 USDT |
5.7568 USDT |
| 2025-08-15 |
5.5598 USDT |
2,575.8354 |
5.5884 USDT |
5.5835 USDT |
5.5985 USDT |
5.5856 USDT |
| 2025-08-14 |
5.8097 USDT |
8,068.2077 |
5.6994 USDT |
5.6527 USDT |
5.7030 USDT |
5.7000 USDT |
| 2025-08-13 |
5.7941 USDT |
344,465.3181 |
5.8473 USDT |
5.5674 USDT |
5.6406 USDT |
5.9470 USDT |
| 2025-08-12 |
5.9160 USDT |
26,276.8284 |
5.7623 USDT |
5.7424 USDT |
5.7730 USDT |
5.7671 USDT |
| 2025-08-11 |
6.7029 USDT |
431,474.7794 |
6.7111 USDT |
6.3320 USDT |
6.3633 USDT |
6.3497 USDT |
| 2025-08-10 |
6.7033 USDT |
193,158.7925 |
6.7213 USDT |
6.7071 USDT |
6.8163 USDT |
6.9374 USDT |
| 2025-08-09 |
6.4917 USDT |
68,795.3984 |
6.4373 USDT |
6.4095 USDT |
6.4291 USDT |
6.4238 USDT |
| 2025-08-08 |
6.7044 USDT |
120,673.8796 |
6.5778 USDT |
6.4931 USDT |
6.5289 USDT |
6.5857 USDT |
| 2025-08-07 |
6.1240 USDT |
144,221.6641 |
6.1185 USDT |
6.1074 USDT |
6.1714 USDT |
6.2153 USDT |
| 2025-08-06 |
5.8615 USDT |
82,820.2258 |
5.7864 USDT |
5.7448 USDT |
5.8835 USDT |
5.8798 USDT |
| 2025-08-05 |
6.0989 USDT |
21,972.0453 |
6.0110 USDT |
6.0009 USDT |
6.0148 USDT |
6.0416 USDT |
| 2025-08-04 |
6.0076 USDT |
145,154.0022 |
5.8933 USDT |
5.8662 USDT |
5.9065 USDT |
6.1724 USDT |
| 2025-08-03 |
6.1209 USDT |
31,349.3329 |
6.1875 USDT |
6.1172 USDT |
6.1563 USDT |
6.1226 USDT |
| 2025-08-02 |
5.8105 USDT |
85,987.8850 |
5.7875 USDT |
5.7466 USDT |
5.8079 USDT |
5.7971 USDT |
| 2025-08-01 |
5.9701 USDT |
73,238.2809 |
5.9160 USDT |
5.8822 USDT |
5.9801 USDT |
5.9792 USDT |
| 2025-07-31 |
6.2105 USDT |
374,820.2885 |
6.2358 USDT |
6.1908 USDT |
6.2644 USDT |
6.1924 USDT |
| 2025-07-30 |
5.7421 USDT |
131,705.9751 |
5.8829 USDT |
5.7740 USDT |
5.8469 USDT |
5.9544 USDT |
| 2025-07-29 |
5.7162 USDT |
159,306.7248 |
5.5980 USDT |
5.5929 USDT |
5.7628 USDT |
5.8947 USDT |
| 2025-07-28 |
5.7369 USDT |
196,122.8717 |
5.6767 USDT |
5.6084 USDT |
5.6421 USDT |
5.6166 USDT |
| 2025-07-27 |
5.4638 USDT |
35,057.0110 |
5.4138 USDT |
5.4096 USDT |
5.4325 USDT |
5.4906 USDT |
| 2025-07-26 |
5.4700 USDT |
49,531.9566 |
5.5115 USDT |
5.4930 USDT |
5.5056 USDT |
5.5032 USDT |
| 2025-07-25 |
5.2240 USDT |
67,494.0551 |
5.1381 USDT |
5.1256 USDT |
5.2217 USDT |
5.3309 USDT |
| 2025-07-24 |
5.2852 USDT |
67,614.9651 |
5.3351 USDT |
5.1437 USDT |
5.1637 USDT |
5.1478 USDT |
| 2025-07-23 |
4.9060 USDT |
125,132.7869 |
4.8405 USDT |
4.7557 USDT |
4.8427 USDT |
5.0730 USDT |
| 2025-07-22 |
4.9515 USDT |
144,146.1208 |
5.0188 USDT |
4.9827 USDT |
5.0481 USDT |
5.0597 USDT |
| 2025-07-21 |
4.8146 USDT |
311,714.5970 |
4.7653 USDT |
4.7095 USDT |
4.7869 USDT |
4.9696 USDT |
| 2025-07-20 |
4.8364 USDT |
96,690.4431 |
4.8625 USDT |
4.8435 USDT |
4.8587 USDT |
4.8462 USDT |
| 2025-07-19 |
4.6422 USDT |
54,488.3150 |
4.6099 USDT |
4.5827 USDT |
4.5963 USDT |
4.6554 USDT |
| 2025-07-18 |
4.6456 USDT |
2,482.8315 |
4.6013 USDT |
4.5955 USDT |
4.6146 USDT |
4.6146 USDT |
| 2025-07-17 |
4.3992 USDT |
16,203.5593 |
4.4418 USDT |
4.4074 USDT |
4.4590 USDT |
4.4263 USDT |
| 2025-07-16 |
4.4460 USDT |
14,418.9309 |
4.4713 USDT |
4.3878 USDT |
4.4767 USDT |
4.3888 USDT |
| 2025-07-15 |
4.2950 USDT |
173,969.4980 |
4.2979 USDT |
4.2220 USDT |
4.2640 USDT |
4.3279 USDT |
| 2025-07-14 |
4.5068 USDT |
5,242.4256 |
4.3550 USDT |
4.3243 USDT |
4.3564 USDT |
4.3285 USDT |
| 2025-07-13 |
4.3545 USDT |
129,439.6646 |
4.3309 USDT |
4.2030 USDT |
4.2604 USDT |
4.2540 USDT |
| 2025-07-12 |
4.5387 USDT |
416,087.2787 |
4.4199 USDT |
4.1616 USDT |
4.2527 USDT |
4.4078 USDT |
| 2025-07-11 |
3.7475 USDT |
599,838.4005 |
3.6475 USDT |
3.6470 USDT |
3.7746 USDT |
4.2909 USDT |
| 2025-07-10 |
3.2937 USDT |
31,212.0925 |
3.5391 USDT |
3.5304 USDT |
3.5513 USDT |
3.5414 USDT |
| 2025-07-09 |
3.0257 USDT |
15,208.2360 |
3.0428 USDT |
3.0230 USDT |
3.0495 USDT |
3.0495 USDT |