Identifier on DigiFinex: m_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.3921 USDT |
11,695.7000 M |
1.4456 USDT |
1.4301 USDT |
1.4520 USDT |
1.4309 USDT |
| 2026-03-04 |
1.3989 USDT |
788,393.9000 M |
1.4003 USDT |
1.3624 USDT |
1.3787 USDT |
1.3838 USDT |
| 2026-03-03 |
1.4922 USDT |
9,963.5000 M |
1.4044 USDT |
1.3982 USDT |
1.4071 USDT |
1.4007 USDT |
| 2026-03-02 |
1.5100 USDT |
1,755.4000 M |
1.4968 USDT |
1.4951 USDT |
1.4979 USDT |
1.4960 USDT |
| 2026-03-01 |
1.4723 USDT |
165,122.6000 M |
1.4743 USDT |
1.4665 USDT |
1.4793 USDT |
1.5035 USDT |
| 2026-02-28 |
1.4571 USDT |
21,656.6000 M |
1.4555 USDT |
1.4521 USDT |
1.4674 USDT |
1.4655 USDT |
| 2026-02-27 |
1.4327 USDT |
1,701,569.4000 M |
1.4335 USDT |
1.4158 USDT |
1.4370 USDT |
1.4411 USDT |
| 2026-02-26 |
1.3609 USDT |
265,389.4000 M |
1.3118 USDT |
1.3016 USDT |
1.3251 USDT |
1.3925 USDT |
| 2026-02-25 |
1.4116 USDT |
53,794.1000 M |
1.3604 USDT |
1.3541 USDT |
1.3792 USDT |
1.3649 USDT |
| 2026-02-24 |
1.3965 USDT |
181,319.0000 M |
1.3894 USDT |
1.3828 USDT |
1.3942 USDT |
1.4167 USDT |
| 2026-02-23 |
1.3796 USDT |
22,892.6000 M |
1.3791 USDT |
1.3790 USDT |
1.3934 USDT |
1.3878 USDT |
| 2026-02-22 |
1.3506 USDT |
3,511.3000 M |
1.3686 USDT |
1.3612 USDT |
1.3686 USDT |
1.3640 USDT |
| 2026-02-21 |
1.3438 USDT |
9,276.8000 M |
1.3422 USDT |
1.3329 USDT |
1.3427 USDT |
1.3399 USDT |
| 2026-02-20 |
1.3502 USDT |
17,911.8000 M |
1.3258 USDT |
1.3185 USDT |
1.3270 USDT |
1.3220 USDT |
| 2026-02-19 |
1.3932 USDT |
453,472.8000 M |
1.4322 USDT |
1.3287 USDT |
1.3571 USDT |
1.3535 USDT |
| 2026-02-18 |
1.5287 USDT |
10,864.0000 M |
1.5284 USDT |
1.5221 USDT |
1.5405 USDT |
1.5223 USDT |
| 2026-02-17 |
1.4956 USDT |
24,956.1000 M |
1.5288 USDT |
1.5247 USDT |
1.5389 USDT |
1.5263 USDT |
| 2026-02-16 |
1.3184 USDT |
10,448.6000 M |
1.4150 USDT |
1.4077 USDT |
1.4269 USDT |
1.4193 USDT |
| 2026-02-15 |
1.3102 USDT |
1,892.8000 M |
1.3030 USDT |
1.3024 USDT |
1.3089 USDT |
1.3086 USDT |
| 2026-02-14 |
1.3867 USDT |
301,244.7000 M |
1.3530 USDT |
1.3396 USDT |
1.3708 USDT |
1.3637 USDT |
| 2026-02-13 |
1.4198 USDT |
1,879.8000 M |
1.3687 USDT |
1.3653 USDT |
1.3708 USDT |
1.3708 USDT |
| 2026-02-12 |
1.4330 USDT |
16,963.9000 M |
1.4621 USDT |
1.4459 USDT |
1.4621 USDT |
1.4490 USDT |
| 2026-02-11 |
1.4119 USDT |
450,148.4000 M |
1.4082 USDT |
1.3850 USDT |
1.4050 USDT |
1.4574 USDT |
| 2026-02-10 |
1.4337 USDT |
185,136.4000 M |
1.4176 USDT |
1.4168 USDT |
1.4658 USDT |
1.4651 USDT |
| 2026-02-09 |
1.3871 USDT |
57,017.8000 M |
1.4348 USDT |
1.4098 USDT |
1.4326 USDT |
1.4306 USDT |
| 2026-02-08 |
1.6245 USDT |
24,931.8000 M |
1.4473 USDT |
1.4124 USDT |
1.5098 USDT |
1.4574 USDT |
| 2026-02-07 |
1.6920 USDT |
38,418.2000 M |
1.7012 USDT |
1.6907 USDT |
1.7120 USDT |
1.7732 USDT |
| 2026-02-06 |
1.4991 USDT |
424,219.5000 M |
1.4223 USDT |
1.3582 USDT |
1.5008 USDT |
1.6089 USDT |
| 2026-02-05 |
1.4950 USDT |
1,144,433.6000 M |
1.4956 USDT |
1.4720 USDT |
1.4857 USDT |
1.5332 USDT |
| 2026-02-04 |
1.4827 USDT |
38,167.8000 M |
1.4953 USDT |
1.4928 USDT |
1.5048 USDT |
1.5006 USDT |
| 2026-02-03 |
1.4772 USDT |
207,666.4000 M |
1.5118 USDT |
1.4553 USDT |
1.4855 USDT |
1.5144 USDT |
| 2026-02-02 |
1.3490 USDT |
1,573,337.9000 M |
1.3209 USDT |
1.2670 USDT |
1.3029 USDT |
1.4464 USDT |
| 2026-02-01 |
1.2809 USDT |
341,107.3000 M |
1.2806 USDT |
1.2423 USDT |
1.2547 USDT |
1.2498 USDT |
| 2026-01-31 |
1.4186 USDT |
2,252.3000 M |
1.3883 USDT |
1.3819 USDT |
1.3887 USDT |
1.3823 USDT |
| 2026-01-30 |
1.4915 USDT |
635,532.5000 M |
1.5221 USDT |
1.3738 USDT |
1.4079 USDT |
1.4021 USDT |
| 2026-01-29 |
1.5461 USDT |
519,846.0000 M |
1.5707 USDT |
1.5208 USDT |
1.5457 USDT |
1.5348 USDT |
| 2026-01-28 |
1.5473 USDT |
4,888.4000 M |
1.5393 USDT |
1.5366 USDT |
1.5455 USDT |
1.5455 USDT |
| 2026-01-27 |
1.5586 USDT |
529,304.6000 M |
1.6047 USDT |
1.5173 USDT |
1.5378 USDT |
1.5530 USDT |
| 2026-01-26 |
1.6406 USDT |
58,405.3000 M |
1.6250 USDT |
1.6101 USDT |
1.6277 USDT |
1.6120 USDT |
| 2026-01-25 |
1.6411 USDT |
72,633.4000 M |
1.6593 USDT |
1.6587 USDT |
1.6821 USDT |
1.6763 USDT |
| 2026-01-24 |
1.6055 USDT |
169,757.2000 M |
1.5871 USDT |
1.5705 USDT |
1.5904 USDT |
1.6253 USDT |
| 2026-01-23 |
1.6243 USDT |
26,496.1000 M |
1.5942 USDT |
1.5911 USDT |
1.5993 USDT |
1.5993 USDT |
| 2026-01-22 |
1.6173 USDT |
132,909.4000 M |
1.6156 USDT |
1.6068 USDT |
1.6272 USDT |
1.6202 USDT |
| 2026-01-21 |
1.6444 USDT |
39,969.9000 M |
1.6728 USDT |
1.6514 USDT |
1.6790 USDT |
1.6597 USDT |
| 2026-01-20 |
1.6519 USDT |
1,995,212.3000 M |
1.6932 USDT |
1.6227 USDT |
1.6426 USDT |
1.6326 USDT |
| 2026-01-19 |
1.5732 USDT |
57,090.7000 M |
1.5660 USDT |
1.5658 USDT |
1.5785 USDT |
1.5732 USDT |
| 2026-01-18 |
1.5586 USDT |
416,017.0000 M |
1.5548 USDT |
1.5319 USDT |
1.5444 USDT |
1.5640 USDT |
| 2026-01-17 |
1.6075 USDT |
204,160.8000 M |
1.6315 USDT |
1.5661 USDT |
1.5845 USDT |
1.5797 USDT |
| 2026-01-16 |
1.6124 USDT |
14,811.6000 M |
1.5952 USDT |
1.5941 USDT |
1.5996 USDT |
1.5978 USDT |
| 2026-01-15 |
1.5688 USDT |
421,352.5000 M |
1.5938 USDT |
1.5910 USDT |
1.6081 USDT |
1.6074 USDT |