Identifier on DigiFinex: ip_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
3.1142 USDT |
31,409.3952 |
3.0908 USDT |
3.0646 USDT |
3.1235 USDT |
3.0665 USDT |
| 2025-07-07 |
3.1728 USDT |
239,869.6463 |
3.1557 USDT |
3.0967 USDT |
3.1616 USDT |
3.1032 USDT |
| 2025-07-06 |
2.9377 USDT |
9,992.7593 |
3.0188 USDT |
3.0181 USDT |
3.0588 USDT |
3.0534 USDT |
| 2025-07-05 |
2.8959 USDT |
2,514.2140 |
2.8486 USDT |
2.8469 USDT |
2.8572 USDT |
2.8563 USDT |
| 2025-07-04 |
2.9028 USDT |
133,149.4522 |
2.9201 USDT |
2.8420 USDT |
2.8703 USDT |
2.8835 USDT |
| 2025-07-03 |
2.9637 USDT |
60,585.3928 |
2.9833 USDT |
2.9173 USDT |
2.9300 USDT |
2.9266 USDT |
| 2025-07-02 |
2.8840 USDT |
212.3063 |
2.9707 USDT |
2.9673 USDT |
2.9718 USDT |
2.9687 USDT |
| 2025-07-01 |
2.9187 USDT |
2,059.8860 |
2.8866 USDT |
2.8866 USDT |
2.8970 USDT |
2.8907 USDT |
| 2025-06-30 |
3.0662 USDT |
14,091.3600 |
2.8906 USDT |
2.8906 USDT |
2.9251 USDT |
2.9155 USDT |
| 2025-06-29 |
3.0404 USDT |
53,247.1519 |
3.0506 USDT |
3.0426 USDT |
3.0581 USDT |
3.1132 USDT |
| 2025-06-28 |
2.9578 USDT |
53,522.5856 |
2.9321 USDT |
2.9187 USDT |
2.9397 USDT |
2.9694 USDT |
| 2025-06-27 |
2.9317 USDT |
205,145.9473 |
2.9504 USDT |
2.8566 USDT |
2.8992 USDT |
2.9248 USDT |
| 2025-06-26 |
2.9911 USDT |
260,815.0473 |
2.9733 USDT |
2.9190 USDT |
2.9419 USDT |
2.9217 USDT |
| 2025-06-25 |
2.9957 USDT |
1,434.5553 |
2.9891 USDT |
2.9877 USDT |
2.9928 USDT |
2.9877 USDT |
| 2025-06-24 |
3.1606 USDT |
429,686.2903 |
3.1122 USDT |
3.0199 USDT |
3.0646 USDT |
3.1773 USDT |
| 2025-06-23 |
2.9926 USDT |
53,912.9094 |
3.0823 USDT |
3.0790 USDT |
3.1325 USDT |
3.0827 USDT |
| 2025-06-22 |
2.7057 USDT |
28,565.8978 |
2.6733 USDT |
2.5766 USDT |
2.6767 USDT |
2.6071 USDT |
| 2025-06-21 |
2.6733 USDT |
9,298.8313 |
2.7208 USDT |
2.7102 USDT |
2.7236 USDT |
2.7145 USDT |
| 2025-06-20 |
2.8452 USDT |
34,216.4178 |
2.8641 USDT |
2.7777 USDT |
2.8667 USDT |
2.7777 USDT |
| 2025-06-19 |
2.6616 USDT |
442,241.0389 |
2.5789 USDT |
2.4545 USDT |
2.5669 USDT |
2.5577 USDT |
| 2025-06-18 |
3.2641 USDT |
242,983.0686 |
3.3491 USDT |
3.0641 USDT |
3.1662 USDT |
3.0641 USDT |
| 2025-06-17 |
3.4210 USDT |
211.0671 |
3.3345 USDT |
3.3337 USDT |
3.3397 USDT |
3.3381 USDT |
| 2025-06-16 |
3.5776 USDT |
2,936.5763 |
3.5955 USDT |
3.5949 USDT |
3.6231 USDT |
3.6231 USDT |
| 2025-06-15 |
3.5437 USDT |
32,100.2754 |
3.5106 USDT |
3.4990 USDT |
3.5165 USDT |
3.5154 USDT |
| 2025-06-14 |
3.6078 USDT |
17,418.9186 |
3.6225 USDT |
3.6158 USDT |
3.6237 USDT |
3.6262 USDT |
| 2025-06-13 |
3.7628 USDT |
5,368.3115 |
3.5892 USDT |
3.5616 USDT |
3.5910 USDT |
3.5666 USDT |
| 2025-06-12 |
3.9786 USDT |
79,118.0254 |
4.0074 USDT |
3.8978 USDT |
3.9285 USDT |
3.9068 USDT |
| 2025-06-11 |
4.1034 USDT |
74,311.4378 |
4.1205 USDT |
4.0414 USDT |
4.0589 USDT |
4.1185 USDT |
| 2025-06-10 |
4.0893 USDT |
1,859.8843 |
4.1124 USDT |
4.1086 USDT |
4.1152 USDT |
4.1098 USDT |
| 2025-06-09 |
4.0186 USDT |
61,989.4184 |
3.9939 USDT |
3.9589 USDT |
3.9793 USDT |
4.0196 USDT |
| 2025-06-08 |
4.0214 USDT |
39,507.2704 |
4.0169 USDT |
3.9868 USDT |
4.0043 USDT |
4.0538 USDT |
| 2025-06-07 |
4.0344 USDT |
1,238.4162 |
4.0404 USDT |
4.0393 USDT |
4.0485 USDT |
4.0458 USDT |
| 2025-06-06 |
3.9518 USDT |
4,580.2898 |
4.0079 USDT |
3.9922 USDT |
4.0079 USDT |
3.9922 USDT |
| 2025-06-05 |
4.0092 USDT |
16,288.3635 |
3.8131 USDT |
3.8022 USDT |
3.8840 USDT |
3.8808 USDT |
| 2025-06-04 |
4.1811 USDT |
12,713.6032 |
4.1068 USDT |
4.0399 USDT |
4.1073 USDT |
4.0418 USDT |
| 2025-06-03 |
4.2109 USDT |
2,033.9443 |
4.2123 USDT |
4.2095 USDT |
4.2228 USDT |
4.2112 USDT |
| 2025-06-02 |
4.1241 USDT |
4,073.8614 |
4.1052 USDT |
4.0985 USDT |
4.1395 USDT |
4.1391 USDT |
| 2025-06-01 |
4.1170 USDT |
7,016.2739 |
4.1235 USDT |
4.1159 USDT |
4.1430 USDT |
4.1343 USDT |
| 2025-05-31 |
3.9227 USDT |
17,897.6950 |
4.1603 USDT |
4.1580 USDT |
4.2256 USDT |
4.2230 USDT |
| 2025-05-30 |
4.0532 USDT |
76,982.4857 |
4.0068 USDT |
3.9621 USDT |
3.9950 USDT |
4.0127 USDT |