Identifier on DigiFinex: m_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
2.0043 USDT |
361,020.1000 M |
2.0094 USDT |
1.9661 USDT |
1.9979 USDT |
1.9981 USDT |
| 2025-10-14 |
2.0600 USDT |
8,657.2000 M |
2.0410 USDT |
2.0355 USDT |
2.0501 USDT |
2.0437 USDT |
| 2025-10-13 |
2.0455 USDT |
481,557.7000 M |
2.0728 USDT |
2.0171 USDT |
2.0538 USDT |
2.0546 USDT |
| 2025-10-12 |
2.2276 USDT |
46,357.7000 M |
2.1585 USDT |
2.1489 USDT |
2.1728 USDT |
2.1599 USDT |
| 2025-10-11 |
2.0995 USDT |
31,288.7000 M |
2.2823 USDT |
2.2618 USDT |
2.3035 USDT |
2.3017 USDT |
| 2025-10-10 |
2.0320 USDT |
292,160.1000 M |
1.9045 USDT |
1.8984 USDT |
2.0646 USDT |
2.0188 USDT |
| 2025-10-09 |
2.0931 USDT |
1,290,637.1000 M |
2.1208 USDT |
2.0222 USDT |
2.0688 USDT |
2.0620 USDT |
| 2025-10-08 |
2.0761 USDT |
56,234.1000 M |
2.1035 USDT |
2.0816 USDT |
2.1169 USDT |
2.0840 USDT |
| 2025-10-07 |
2.0789 USDT |
68,086.5000 M |
2.0486 USDT |
2.0427 USDT |
2.0625 USDT |
2.0449 USDT |
| 2025-10-06 |
2.0696 USDT |
1,088,352.3000 M |
2.0448 USDT |
2.0311 USDT |
2.0566 USDT |
2.1200 USDT |
| 2025-10-05 |
2.0608 USDT |
46,988.2000 M |
2.0266 USDT |
2.0153 USDT |
2.0410 USDT |
2.0285 USDT |
| 2025-10-04 |
2.0655 USDT |
59,682.1000 M |
2.1397 USDT |
2.1372 USDT |
2.1981 USDT |
2.1503 USDT |
| 2025-10-03 |
2.1114 USDT |
57,690.8000 M |
2.0607 USDT |
2.0435 USDT |
2.0632 USDT |
2.0590 USDT |
| 2025-10-02 |
2.2096 USDT |
685,104.5000 M |
2.1632 USDT |
1.9946 USDT |
2.1159 USDT |
2.2547 USDT |
| 2025-10-01 |
2.3259 USDT |
12,276.9000 M |
2.2419 USDT |
2.2409 USDT |
2.2657 USDT |
2.2479 USDT |
| 2025-09-30 |
2.1625 USDT |
31,473.3000 M |
2.4141 USDT |
2.3937 USDT |
2.4601 USDT |
2.4573 USDT |
| 2025-09-29 |
2.1826 USDT |
7,007.3000 M |
1.7497 USDT |
1.7055 USDT |
1.7497 USDT |
1.7071 USDT |
| 2025-09-28 |
2.3473 USDT |
52,259.4000 M |
2.3564 USDT |
2.3383 USDT |
2.3780 USDT |
2.3383 USDT |
| 2025-09-27 |
2.3354 USDT |
170,427.6000 M |
2.3231 USDT |
2.2441 USDT |
2.2721 USDT |
2.3109 USDT |
| 2025-09-26 |
2.2425 USDT |
693,810.7000 M |
2.2665 USDT |
2.1385 USDT |
2.1975 USDT |
2.2815 USDT |
| 2025-09-25 |
2.3862 USDT |
20,700.7000 M |
2.2198 USDT |
2.2124 USDT |
2.2678 USDT |
2.2323 USDT |
| 2025-09-24 |
2.4229 USDT |
14,628.5000 M |
2.4776 USDT |
2.4381 USDT |
2.4778 USDT |
2.4388 USDT |
| 2025-09-23 |
2.4748 USDT |
4,391.5000 M |
2.3544 USDT |
2.3201 USDT |
2.3545 USDT |
2.3218 USDT |
| 2025-09-22 |
2.5287 USDT |
11,189.5000 M |
2.8015 USDT |
2.7962 USDT |
2.8405 USDT |
2.8294 USDT |
| 2025-09-21 |
2.5476 USDT |
7,985.5000 M |
2.4221 USDT |
2.3973 USDT |
2.4230 USDT |
2.4115 USDT |
| 2025-09-20 |
2.3224 USDT |
18,160.1000 M |
2.5533 USDT |
2.5397 USDT |
2.6703 USDT |
2.6345 USDT |
| 2025-09-19 |
2.5217 USDT |
69,338.5000 M |
2.3365 USDT |
2.3122 USDT |
2.3596 USDT |
2.3411 USDT |
| 2025-09-18 |
2.7595 USDT |
726,319.8000 M |
2.9107 USDT |
2.6464 USDT |
2.6908 USDT |
2.6507 USDT |
| 2025-09-17 |
2.4379 USDT |
42,847.4000 M |
2.4183 USDT |
2.4127 USDT |
2.4305 USDT |
2.4179 USDT |
| 2025-09-16 |
2.4930 USDT |
53,205.5000 M |
2.4902 USDT |
2.4436 USDT |
2.4962 USDT |
2.4625 USDT |
| 2025-09-15 |
2.4862 USDT |
720,463.8000 M |
2.4295 USDT |
2.4266 USDT |
2.5127 USDT |
2.4999 USDT |
| 2025-09-14 |
2.4633 USDT |
77,463.8000 M |
2.5036 USDT |
2.5021 USDT |
2.5326 USDT |
2.5101 USDT |
| 2025-09-13 |
2.3289 USDT |
6,720.8000 M |
2.4136 USDT |
2.4041 USDT |
2.4170 USDT |
2.4102 USDT |
| 2025-09-12 |
2.1530 USDT |
946,724.1000 M |
2.1909 USDT |
2.1545 USDT |
2.2083 USDT |
2.1599 USDT |
| 2025-09-11 |
1.9768 USDT |
59,022.9000 M |
1.9268 USDT |
1.9151 USDT |
1.9414 USDT |
1.9161 USDT |
| 2025-09-10 |
1.9822 USDT |
996,584.9000 M |
1.9598 USDT |
1.9340 USDT |
1.9665 USDT |
1.9739 USDT |
| 2025-09-09 |
1.9798 USDT |
31,085.2000 M |
1.9571 USDT |
1.9571 USDT |
2.0110 USDT |
2.0072 USDT |
| 2025-09-08 |
1.8302 USDT |
768,985.1000 M |
1.7229 USDT |
1.7076 USDT |
1.7815 USDT |
2.1123 USDT |
| 2025-09-07 |
1.8370 USDT |
238,872.0000 M |
1.8278 USDT |
1.8097 USDT |
1.8901 USDT |
1.9170 USDT |
| 2025-09-06 |
1.6125 USDT |
69,999.5000 M |
1.7167 USDT |
1.7085 USDT |
1.7401 USDT |
1.7319 USDT |
| 2025-09-05 |
1.5430 USDT |
35,066.8000 M |
1.6409 USDT |
1.5704 USDT |
1.6414 USDT |
1.5887 USDT |
| 2025-09-04 |
1.2089 USDT |
4,418.8000 M |
1.3391 USDT |
1.3335 USDT |
1.3404 USDT |
1.3356 USDT |
| 2025-09-03 |
0.9392 USDT |
33,448.9000 M |
0.9738 USDT |
0.9570 USDT |
0.9778 USDT |
0.9573 USDT |
| 2025-09-02 |
0.8579 USDT |
2,619,368.0000 M |
0.8401 USDT |
0.8161 USDT |
0.8360 USDT |
0.8290 USDT |
| 2025-09-01 |
0.6673 USDT |
1,795,737.6000 M |
0.6391 USDT |
0.6368 USDT |
0.6437 USDT |
0.7979 USDT |
| 2025-08-31 |
0.6324 USDT |
37,727.6000 M |
0.6784 USDT |
0.6701 USDT |
0.6902 USDT |
0.6715 USDT |
| 2025-08-30 |
0.6270 USDT |
41,520.5000 M |
0.6021 USDT |
0.5821 USDT |
0.6023 USDT |
0.5868 USDT |
| 2025-08-29 |
0.4692 USDT |
84,912.1000 M |
0.5284 USDT |
0.5277 USDT |
0.5323 USDT |
0.5293 USDT |
| 2025-08-28 |
0.4192 USDT |
31,572.6000 M |
0.4141 USDT |
0.4120 USDT |
0.4142 USDT |
0.4126 USDT |
| 2025-08-27 |
0.4348 USDT |
71,002.7000 M |
0.4182 USDT |
0.4178 USDT |
0.4215 USDT |
0.4196 USDT |