Identifier on DigiFinex: keep_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.1403 USDT |
1,314.8732 KEEP |
0.1383 USDT |
0.1381 USDT |
0.1388 USDT |
0.1387 USDT |
| 2025-05-27 |
0.1405 USDT |
26,284.9393 KEEP |
0.1403 USDT |
0.1383 USDT |
0.1394 USDT |
0.1419 USDT |
| 2025-05-26 |
0.1408 USDT |
2,244.6618 KEEP |
0.1420 USDT |
0.1409 USDT |
0.1420 USDT |
0.1411 USDT |
| 2025-05-25 |
0.1391 USDT |
26,986.0922 KEEP |
0.1420 USDT |
0.1387 USDT |
0.1405 USDT |
0.1408 USDT |
| 2025-05-24 |
0.1363 USDT |
27,555.5049 KEEP |
0.1352 USDT |
0.1344 USDT |
0.1357 USDT |
0.1362 USDT |
| 2025-05-23 |
0.1394 USDT |
1,709.8804 KEEP |
0.1362 USDT |
0.1350 USDT |
0.1362 USDT |
0.1350 USDT |
| 2025-05-22 |
0.1405 USDT |
18,116.1038 KEEP |
0.1409 USDT |
0.1397 USDT |
0.1412 USDT |
0.1397 USDT |
| 2025-05-21 |
0.1407 USDT |
1,167.6420 KEEP |
0.1405 USDT |
0.1405 USDT |
0.1414 USDT |
0.1410 USDT |
| 2025-05-20 |
0.1405 USDT |
18,544.3680 KEEP |
0.1388 USDT |
0.1372 USDT |
0.1382 USDT |
0.1413 USDT |
| 2025-05-19 |
0.1405 USDT |
15,035.0140 KEEP |
0.1411 USDT |
0.1401 USDT |
0.1411 USDT |
0.1404 USDT |
| 2025-05-18 |
0.1379 USDT |
2,446.9966 KEEP |
0.1391 USDT |
0.1381 USDT |
0.1394 USDT |
0.1390 USDT |
| 2025-05-17 |
0.1350 USDT |
35,158.4641 KEEP |
0.1348 USDT |
0.1346 USDT |
0.1361 USDT |
0.1355 USDT |
| 2025-05-16 |
0.1329 USDT |
545.0560 KEEP |
0.1325 USDT |
0.1325 USDT |
0.1330 USDT |
0.1330 USDT |
| 2025-05-15 |
0.1288 USDT |
1,450.8769 KEEP |
0.1311 USDT |
0.1311 USDT |
0.1316 USDT |
0.1313 USDT |
| 2025-05-14 |
0.1256 USDT |
186.0269 KEEP |
0.1264 USDT |
0.1264 USDT |
0.1265 USDT |
0.1264 USDT |
| 2025-05-13 |
0.1311 USDT |
27,154.8324 KEEP |
0.1322 USDT |
0.1279 USDT |
0.1294 USDT |
0.1290 USDT |
| 2025-05-12 |
0.1327 USDT |
694.1209 KEEP |
0.1333 USDT |
0.1329 USDT |
0.1334 USDT |
0.1334 USDT |
| 2025-05-11 |
0.1315 USDT |
376.2835 KEEP |
0.1328 USDT |
0.1324 USDT |
0.1329 USDT |
0.1324 USDT |
| 2025-05-10 |
0.1297 USDT |
28,601.3402 KEEP |
0.1291 USDT |
0.1281 USDT |
0.1293 USDT |
0.1290 USDT |
| 2025-05-09 |
0.1291 USDT |
25,556.1299 KEEP |
0.1287 USDT |
0.1248 USDT |
0.1268 USDT |
0.1281 USDT |
| 2025-05-08 |
0.1298 USDT |
29,619.0352 KEEP |
0.1315 USDT |
0.1281 USDT |
0.1294 USDT |
0.1317 USDT |
| 2025-05-07 |
0.1308 USDT |
2,781.5365 KEEP |
0.1277 USDT |
0.1272 USDT |
0.1280 USDT |
0.1276 USDT |
| 2025-05-06 |
0.1325 USDT |
3,326.7762 KEEP |
0.1297 USDT |
0.1285 USDT |
0.1301 USDT |
0.1288 USDT |
| 2025-05-05 |
0.1322 USDT |
461.9138 KEEP |
0.1341 USDT |
0.1338 USDT |
0.1344 USDT |
0.1342 USDT |
| 2025-05-04 |
0.1335 USDT |
2,520.3882 KEEP |
0.1318 USDT |
0.1311 USDT |
0.1321 USDT |
0.1315 USDT |
| 2025-05-03 |
0.1288 USDT |
1,184.0754 KEEP |
0.1289 USDT |
0.1288 USDT |
0.1300 USDT |
0.1300 USDT |
| 2025-05-02 |
0.1276 USDT |
21,880.9469 KEEP |
0.1275 USDT |
0.1273 USDT |
0.1281 USDT |
0.1308 USDT |
| 2025-05-01 |
0.1251 USDT |
3,394.8868 KEEP |
0.1252 USDT |
0.1252 USDT |
0.1279 USDT |
0.1269 USDT |
| 2025-04-30 |
0.1250 USDT |
2,331.9873 KEEP |
0.1215 USDT |
0.1212 USDT |
0.1220 USDT |
0.1213 USDT |
| 2025-04-29 |
0.1277 USDT |
1,226.3408 KEEP |
0.1258 USDT |
0.1257 USDT |
0.1264 USDT |
0.1261 USDT |
| 2025-04-28 |
0.1065 USDT |
26,291.0401 KEEP |
0.1212 USDT |
0.1207 USDT |
0.1215 USDT |
0.1267 USDT |
| 2025-04-27 |
0.1086 USDT |
555,677.0354 KEEP |
0.1101 USDT |
0.1041 USDT |
0.1097 USDT |
0.1097 USDT |
| 2025-04-26 |
0.1079 USDT |
1,278,588.7970 KEEP |
0.1096 USDT |
0.1042 USDT |
0.1100 USDT |
0.1097 USDT |
| 2025-04-25 |
0.1081 USDT |
802,951.8836 KEEP |
0.1066 USDT |
0.1024 USDT |
0.1040 USDT |
0.1062 USDT |
| 2025-04-24 |
0.1215 USDT |
6,974.4928 KEEP |
0.1211 USDT |
0.1187 USDT |
0.1211 USDT |
0.1187 USDT |
| 2025-04-23 |
0.1234 USDT |
24,971.0581 KEEP |
0.1248 USDT |
0.1225 USDT |
0.1235 USDT |
0.1232 USDT |
| 2025-04-22 |
0.1230 USDT |
21,728.9638 KEEP |
0.1192 USDT |
0.1188 USDT |
0.1198 USDT |
0.1202 USDT |
| 2025-04-21 |
0.1264 USDT |
22,010.9274 KEEP |
0.1300 USDT |
0.1286 USDT |
0.1296 USDT |
0.1294 USDT |
| 2025-04-20 |
0.1218 USDT |
2,448.1993 KEEP |
0.1229 USDT |
0.1227 USDT |
0.1236 USDT |
0.1231 USDT |
| 2025-04-19 |
0.1244 USDT |
32,828.9521 KEEP |
0.1219 USDT |
0.1201 USDT |
0.1213 USDT |
0.1223 USDT |
| 2025-04-18 |
0.1279 USDT |
25,430.1438 KEEP |
0.1308 USDT |
0.1269 USDT |
0.1275 USDT |
0.1269 USDT |
| 2025-04-17 |
0.1217 USDT |
591.1167 KEEP |
0.1233 USDT |
0.1232 USDT |
0.1236 USDT |
0.1236 USDT |
| 2025-04-16 |
0.1230 USDT |
2,022.5374 KEEP |
0.1197 USDT |
0.1190 USDT |
0.1197 USDT |
0.1191 USDT |
| 2025-04-15 |
0.1214 USDT |
2,237.5936 KEEP |
0.1218 USDT |
0.1216 USDT |
0.1229 USDT |
0.1228 USDT |
| 2025-04-14 |
0.1240 USDT |
2,557.6442 KEEP |
0.1218 USDT |
0.1210 USDT |
0.1219 USDT |
0.1215 USDT |
| 2025-04-13 |
0.1270 USDT |
28,387.0966 KEEP |
0.1263 USDT |
0.1245 USDT |
0.1259 USDT |
0.1261 USDT |
| 2025-04-12 |
0.1271 USDT |
2,604.0251 KEEP |
0.1274 USDT |
0.1274 USDT |
0.1290 USDT |
0.1286 USDT |
| 2025-04-11 |
0.1288 USDT |
2,473.8682 KEEP |
0.1295 USDT |
0.1283 USDT |
0.1296 USDT |
0.1286 USDT |
| 2025-04-10 |
0.1295 USDT |
1,833.3844 KEEP |
0.1293 USDT |
0.1293 USDT |
0.1300 USDT |
0.1300 USDT |
| 2025-04-09 |
0.1259 USDT |
26,495.0595 KEEP |
0.1259 USDT |
0.1248 USDT |
0.1254 USDT |
0.1253 USDT |