Identifier on DigiFinex: m_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-25 |
2.2650 USDT |
4,020.7000 M |
2.2473 USDT |
2.2398 USDT |
2.2516 USDT |
2.2516 USDT |
| 2025-10-24 |
2.2192 USDT |
376,406.5000 M |
2.2080 USDT |
2.1433 USDT |
2.1705 USDT |
2.2181 USDT |
| 2025-10-23 |
2.1943 USDT |
9,860.4000 M |
2.1950 USDT |
2.1810 USDT |
2.1953 USDT |
2.1894 USDT |
| 2025-10-22 |
2.1471 USDT |
17,026.7000 M |
2.2308 USDT |
2.1842 USDT |
2.2316 USDT |
2.1913 USDT |
| 2025-10-21 |
2.0652 USDT |
151,633.0000 M |
2.1305 USDT |
2.1068 USDT |
2.2022 USDT |
2.1314 USDT |
| 2025-10-20 |
2.0622 USDT |
10,095.7000 M |
2.0319 USDT |
2.0265 USDT |
2.0458 USDT |
2.0358 USDT |
| 2025-10-19 |
1.9435 USDT |
30,480.6000 M |
1.9488 USDT |
1.9420 USDT |
1.9854 USDT |
1.9844 USDT |
| 2025-10-18 |
1.8891 USDT |
7,539.2000 M |
1.8823 USDT |
1.8655 USDT |
1.8844 USDT |
1.8739 USDT |
| 2025-10-17 |
1.9227 USDT |
26,451.2000 M |
1.8971 USDT |
1.8886 USDT |
1.9066 USDT |
1.9017 USDT |
| 2025-10-16 |
1.9826 USDT |
1,143,444.1000 M |
1.9921 USDT |
1.9288 USDT |
1.9526 USDT |
1.9510 USDT |
| 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 |