Identifier on DigiFinex: k_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0063 USDT |
3,028,461.6306 |
0.0065 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-12-14 |
0.0062 USDT |
178,488.3958 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-12-13 |
0.0063 USDT |
96,577.7536 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-12-12 |
0.0065 USDT |
60,628.3797 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-12-11 |
0.0065 USDT |
3,467,897.2884 |
0.0067 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-12-10 |
0.0066 USDT |
4,941.4613 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-12-09 |
0.0066 USDT |
18,685.2777 |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-12-08 |
0.0062 USDT |
2,487,228.8559 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0065 USDT |
| 2025-12-07 |
0.0060 USDT |
281,521.7613 |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-12-06 |
0.0062 USDT |
2,989,258.7463 |
0.0063 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-12-05 |
0.0063 USDT |
125,809.3248 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-12-04 |
0.0068 USDT |
132,357.6283 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-12-03 |
0.0068 USDT |
1,938,572.7750 |
0.0070 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-12-02 |
0.0066 USDT |
3,288,107.0286 |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0068 USDT |
| 2025-12-01 |
0.0081 USDT |
3,175,591.0872 |
0.0080 USDT |
0.0069 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-11-30 |
0.0086 USDT |
1,592,026.8617 |
0.0083 USDT |
0.0081 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-11-29 |
0.0087 USDT |
1,428,526.6748 |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-11-28 |
0.0089 USDT |
2,070,414.8054 |
0.0088 USDT |
0.0083 USDT |
0.0085 USDT |
0.0086 USDT |
| 2025-11-27 |
0.0089 USDT |
1,963,826.8573 |
0.0088 USDT |
0.0086 USDT |
0.0088 USDT |
0.0092 USDT |
| 2025-11-26 |
0.0097 USDT |
128,066.7169 |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-11-25 |
0.0103 USDT |
2,172,156.4427 |
0.0104 USDT |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-11-24 |
0.0104 USDT |
1,405,458.7999 |
0.0102 USDT |
0.0099 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-11-23 |
0.0108 USDT |
316.0191 |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-11-22 |
0.0110 USDT |
89,495.3048 |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-11-21 |
0.0113 USDT |
2,016,900.8898 |
0.0131 USDT |
0.0099 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-11-20 |
0.0121 USDT |
1,412,862.2827 |
0.0126 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-11-19 |
0.0136 USDT |
1,116,633.8589 |
0.0135 USDT |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-11-18 |
0.0138 USDT |
95,985.7752 |
0.0137 USDT |
0.0137 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-11-17 |
0.0145 USDT |
1,456,686.4899 |
0.0149 USDT |
0.0138 USDT |
0.0143 USDT |
0.0138 USDT |
| 2025-11-16 |
0.0146 USDT |
1,320,929.5453 |
0.0143 USDT |
0.0136 USDT |
0.0138 USDT |
0.0143 USDT |
| 2025-11-15 |
0.0155 USDT |
27,295.1828 |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-11-14 |
0.0178 USDT |
1,208,971.0939 |
0.0183 USDT |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-11-13 |
0.0200 USDT |
1,078,539.4376 |
0.0198 USDT |
0.0195 USDT |
0.0198 USDT |
0.0199 USDT |
| 2025-11-12 |
0.0202 USDT |
512,883.8453 |
0.0196 USDT |
0.0196 USDT |
0.0201 USDT |
0.0201 USDT |
| 2025-11-11 |
0.0209 USDT |
37,256.5653 |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-11-10 |
0.0214 USDT |
816,323.7002 |
0.0218 USDT |
0.0207 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-11-09 |
0.0215 USDT |
12,533.7800 |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-11-08 |
0.0221 USDT |
951,611.5314 |
0.0219 USDT |
0.0210 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-11-07 |
0.0202 USDT |
1,333,294.4175 |
0.0192 USDT |
0.0190 USDT |
0.0196 USDT |
0.0204 USDT |
| 2025-11-06 |
0.0224 USDT |
1,452,912.3696 |
0.0237 USDT |
0.0207 USDT |
0.0213 USDT |
0.0207 USDT |
| 2025-11-05 |
0.0220 USDT |
2,237.3339 |
0.0224 USDT |
0.0222 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-11-04 |
0.0227 USDT |
473,712.8095 |
0.0224 USDT |
0.0222 USDT |
0.0273 USDT |
0.0256 USDT |
| 2025-11-03 |
0.0295 USDT |
9,483.1334 |
0.0280 USDT |
0.0276 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-11-02 |
0.0308 USDT |
800,343.5350 |
0.0316 USDT |
0.0292 USDT |
0.0297 USDT |
0.0300 USDT |
| 2025-11-01 |
0.0309 USDT |
80,955.0476 |
0.0317 USDT |
0.0312 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-10-31 |
0.0301 USDT |
324,600.6169 |
0.0300 USDT |
0.0295 USDT |
0.0298 USDT |
0.0300 USDT |
| 2025-10-30 |
0.0319 USDT |
648,709.0558 |
0.0330 USDT |
0.0289 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-10-29 |
0.0353 USDT |
9,445.8182 |
0.0337 USDT |
0.0335 USDT |
0.0337 USDT |
0.0335 USDT |
| 2025-10-28 |
0.0374 USDT |
585,345.0495 |
0.0380 USDT |
0.0347 USDT |
0.0356 USDT |
0.0350 USDT |
| 2025-10-27 |
0.0406 USDT |
3,977.4225 |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |