Identifier on DigiFinex: m_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |