Identifier on DigiFinex: m_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
1.8285 USDT |
66,303.3000 M |
1.8358 USDT |
1.8230 USDT |
1.8653 USDT |
1.8616 USDT |
| 2025-12-13 |
1.5750 USDT |
335,353.5000 M |
1.6684 USDT |
1.6525 USDT |
1.6726 USDT |
1.6855 USDT |
| 2025-12-12 |
1.5320 USDT |
126,196.6000 M |
1.5556 USDT |
1.5536 USDT |
1.6020 USDT |
1.5973 USDT |
| 2025-12-11 |
1.4716 USDT |
2,593,238.5000 M |
1.4337 USDT |
1.4220 USDT |
1.4408 USDT |
1.4808 USDT |
| 2025-12-10 |
1.3755 USDT |
2,391.5000 M |
1.4409 USDT |
1.4388 USDT |
1.4435 USDT |
1.4435 USDT |
| 2025-12-09 |
1.3308 USDT |
89,496.7000 M |
1.3500 USDT |
1.3401 USDT |
1.3554 USDT |
1.3442 USDT |
| 2025-12-08 |
1.2435 USDT |
1,695,536.6000 M |
1.2426 USDT |
1.2307 USDT |
1.2412 USDT |
1.2394 USDT |
| 2025-12-07 |
1.2607 USDT |
1,616,989.0000 M |
1.2712 USDT |
1.2337 USDT |
1.2463 USDT |
1.2458 USDT |
| 2025-12-06 |
1.2993 USDT |
10,133.3000 M |
1.3489 USDT |
1.3392 USDT |
1.3497 USDT |
1.3420 USDT |
| 2025-12-05 |
1.2919 USDT |
44,072.8000 M |
1.3197 USDT |
1.3131 USDT |
1.3260 USDT |
1.3193 USDT |
| 2025-12-04 |
1.3397 USDT |
14,965.0000 M |
1.3393 USDT |
1.3364 USDT |
1.3429 USDT |
1.3367 USDT |
| 2025-12-03 |
1.3580 USDT |
4,837,174.3000 M |
1.3684 USDT |
1.2957 USDT |
1.3182 USDT |
1.3146 USDT |
| 2025-12-02 |
1.3833 USDT |
236,886.9000 M |
1.3766 USDT |
1.3717 USDT |
1.3896 USDT |
1.3850 USDT |
| 2025-12-01 |
1.3846 USDT |
28,559.4000 M |
1.3875 USDT |
1.3839 USDT |
1.3931 USDT |
1.3891 USDT |
| 2025-11-30 |
1.3334 USDT |
407,386.8000 M |
1.3923 USDT |
1.3817 USDT |
1.4174 USDT |
1.4123 USDT |
| 2025-11-29 |
1.3684 USDT |
1,723,647.5000 M |
1.4189 USDT |
1.3088 USDT |
1.3332 USDT |
1.3126 USDT |
| 2025-11-28 |
1.2856 USDT |
3,814,438.5000 M |
1.2650 USDT |
1.2483 USDT |
1.2677 USDT |
1.2741 USDT |
| 2025-11-27 |
1.4797 USDT |
101,568.3000 M |
1.2675 USDT |
1.2622 USDT |
1.2855 USDT |
1.2810 USDT |
| 2025-11-26 |
1.8464 USDT |
3,543,196.1000 M |
1.8632 USDT |
1.7774 USDT |
1.8191 USDT |
1.8932 USDT |
| 2025-11-25 |
1.8885 USDT |
2,216,337.1000 M |
1.8852 USDT |
1.8235 USDT |
1.8651 USDT |
1.8684 USDT |
| 2025-11-24 |
1.9542 USDT |
956,955.6000 M |
2.0525 USDT |
1.9099 USDT |
1.9361 USDT |
1.9144 USDT |
| 2025-11-23 |
1.9557 USDT |
834,369.3000 M |
1.9619 USDT |
1.7112 USDT |
1.8744 USDT |
1.9148 USDT |
| 2025-11-22 |
2.0068 USDT |
23,367.8000 M |
1.9684 USDT |
1.9595 USDT |
1.9732 USDT |
1.9650 USDT |
| 2025-11-21 |
1.9973 USDT |
21,477.1000 M |
2.0013 USDT |
1.9957 USDT |
2.0208 USDT |
2.0037 USDT |
| 2025-11-20 |
2.1019 USDT |
34,733.7000 M |
2.0436 USDT |
2.0319 USDT |
2.0449 USDT |
2.0354 USDT |
| 2025-11-19 |
2.1052 USDT |
50,521.2000 M |
2.0859 USDT |
2.0806 USDT |
2.1134 USDT |
2.1072 USDT |
| 2025-11-18 |
2.1472 USDT |
15,544.2000 M |
2.0902 USDT |
2.0875 USDT |
2.1224 USDT |
2.1101 USDT |
| 2025-11-17 |
2.1577 USDT |
954,523.4000 M |
2.2261 USDT |
2.1319 USDT |
2.1555 USDT |
2.1456 USDT |
| 2025-11-16 |
2.1668 USDT |
977,283.4000 M |
2.2005 USDT |
2.0822 USDT |
2.1262 USDT |
2.1536 USDT |
| 2025-11-15 |
2.3025 USDT |
17,151.6000 M |
2.2755 USDT |
2.2626 USDT |
2.2809 USDT |
2.2641 USDT |
| 2025-11-14 |
2.3646 USDT |
58,853.3000 M |
2.3199 USDT |
2.3076 USDT |
2.3310 USDT |
2.3112 USDT |
| 2025-11-13 |
2.4517 USDT |
21,910.5000 M |
2.4698 USDT |
2.4584 USDT |
2.4724 USDT |
2.4673 USDT |
| 2025-11-12 |
2.4122 USDT |
400,064.8000 M |
2.4301 USDT |
2.3740 USDT |
2.3970 USDT |
2.4304 USDT |
| 2025-11-11 |
2.4085 USDT |
11,716.9000 M |
2.4336 USDT |
2.4319 USDT |
2.4522 USDT |
2.4471 USDT |
| 2025-11-10 |
2.4243 USDT |
27,662.1000 M |
2.5212 USDT |
2.5059 USDT |
2.5324 USDT |
2.5208 USDT |
| 2025-11-09 |
2.4103 USDT |
15,736.9000 M |
2.3844 USDT |
2.3760 USDT |
2.3869 USDT |
2.3798 USDT |
| 2025-11-08 |
2.5103 USDT |
378,160.1000 M |
2.5173 USDT |
2.3605 USDT |
2.3975 USDT |
2.4029 USDT |
| 2025-11-07 |
2.5033 USDT |
35,959.6000 M |
2.7721 USDT |
2.7184 USDT |
2.7858 USDT |
2.7305 USDT |
| 2025-11-06 |
2.4427 USDT |
19,582.2000 M |
2.4551 USDT |
2.4396 USDT |
2.4562 USDT |
2.4473 USDT |
| 2025-11-05 |
2.4033 USDT |
32,772.6000 M |
2.4782 USDT |
2.4268 USDT |
2.4816 USDT |
2.4314 USDT |
| 2025-11-04 |
2.3683 USDT |
255,483.0000 M |
2.3669 USDT |
2.3561 USDT |
2.4366 USDT |
2.3988 USDT |
| 2025-11-03 |
2.3422 USDT |
561,818.6000 M |
2.3276 USDT |
2.2894 USDT |
2.3219 USDT |
2.4051 USDT |
| 2025-11-02 |
2.4367 USDT |
13,510.5000 M |
2.4184 USDT |
2.4170 USDT |
2.4364 USDT |
2.4245 USDT |
| 2025-11-01 |
2.4779 USDT |
205,822.2000 M |
2.4495 USDT |
2.4198 USDT |
2.4456 USDT |
2.4254 USDT |
| 2025-10-31 |
2.5080 USDT |
341,268.2000 M |
2.4655 USDT |
2.4325 USDT |
2.4750 USDT |
2.5184 USDT |
| 2025-10-30 |
2.4623 USDT |
576,686.7000 M |
2.5013 USDT |
2.4574 USDT |
2.5222 USDT |
2.5147 USDT |
| 2025-10-29 |
2.2639 USDT |
19,674.4000 M |
2.3457 USDT |
2.3388 USDT |
2.4206 USDT |
2.3709 USDT |
| 2025-10-28 |
2.1997 USDT |
480,146.4000 M |
2.1835 USDT |
2.1768 USDT |
2.2162 USDT |
2.2436 USDT |
| 2025-10-27 |
2.0884 USDT |
751,739.5000 M |
2.0798 USDT |
2.0143 USDT |
2.0514 USDT |
2.1140 USDT |
| 2025-10-26 |
2.2287 USDT |
2,179.7000 M |
2.1864 USDT |
2.1820 USDT |
2.1894 USDT |
2.1860 USDT |