Identifier on DigiFinex: m_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.4535 USDT |
416,852.1000 M |
0.4382 USDT |
0.4327 USDT |
0.4407 USDT |
0.4347 USDT |
| 2025-08-25 |
0.4402 USDT |
268,629.9000 M |
0.4421 USDT |
0.4415 USDT |
0.4586 USDT |
0.4536 USDT |
| 2025-08-24 |
0.4409 USDT |
4,173,719.0000 M |
0.4245 USDT |
0.4199 USDT |
0.4256 USDT |
0.4473 USDT |
| 2025-08-23 |
0.4501 USDT |
7,995.3000 M |
0.4364 USDT |
0.4356 USDT |
0.4369 USDT |
0.4367 USDT |
| 2025-08-22 |
0.4570 USDT |
429,235.2000 M |
0.4690 USDT |
0.4583 USDT |
0.4701 USDT |
0.4621 USDT |
| 2025-08-21 |
0.4418 USDT |
231,245.1000 M |
0.4293 USDT |
0.4255 USDT |
0.4314 USDT |
0.4312 USDT |
| 2025-08-20 |
0.4099 USDT |
213,081.0000 M |
0.4614 USDT |
0.4529 USDT |
0.4627 USDT |
0.4588 USDT |
| 2025-08-19 |
0.3823 USDT |
5,800,052.1000 M |
0.3763 USDT |
0.3615 USDT |
0.3676 USDT |
0.5102 USDT |
| 2025-08-18 |
0.4212 USDT |
95,743.2000 M |
0.4069 USDT |
0.4027 USDT |
0.4081 USDT |
0.4055 USDT |
| 2025-08-17 |
0.4231 USDT |
42,303.9000 M |
0.4457 USDT |
0.4438 USDT |
0.4463 USDT |
0.4457 USDT |
| 2025-08-16 |
0.4221 USDT |
22,534.5000 M |
0.4130 USDT |
0.4128 USDT |
0.4142 USDT |
0.4134 USDT |
| 2025-08-15 |
0.4266 USDT |
167,028.5000 M |
0.4082 USDT |
0.4040 USDT |
0.4096 USDT |
0.4053 USDT |
| 2025-08-14 |
0.4314 USDT |
310,346.1000 M |
0.4467 USDT |
0.4385 USDT |
0.4531 USDT |
0.4425 USDT |
| 2025-08-13 |
0.4349 USDT |
1,622,236.1000 M |
0.4294 USDT |
0.4173 USDT |
0.4229 USDT |
0.4206 USDT |
| 2025-08-12 |
0.4498 USDT |
98,969.3000 M |
0.4419 USDT |
0.4404 USDT |
0.4443 USDT |
0.4441 USDT |
| 2025-08-11 |
0.4622 USDT |
1,634,234.1000 M |
0.4702 USDT |
0.4464 USDT |
0.4517 USDT |
0.4519 USDT |
| 2025-08-10 |
0.4642 USDT |
592,179.1000 M |
0.4442 USDT |
0.4377 USDT |
0.4432 USDT |
0.4384 USDT |
| 2025-08-09 |
0.4628 USDT |
696,939.9000 M |
0.4675 USDT |
0.4477 USDT |
0.4572 USDT |
0.4757 USDT |
| 2025-08-08 |
0.4509 USDT |
635,678.3000 M |
0.4462 USDT |
0.4407 USDT |
0.4484 USDT |
0.4524 USDT |
| 2025-08-07 |
0.4950 USDT |
751,021.7000 M |
0.4874 USDT |
0.4537 USDT |
0.4673 USDT |
0.4537 USDT |
| 2025-08-06 |
0.5226 USDT |
217,866.1000 M |
0.5065 USDT |
0.5035 USDT |
0.5081 USDT |
0.5060 USDT |
| 2025-08-05 |
0.5354 USDT |
163,179.1000 M |
0.5460 USDT |
0.5350 USDT |
0.5432 USDT |
0.5482 USDT |
| 2025-08-04 |
0.5203 USDT |
576,940.7000 M |
0.5559 USDT |
0.5447 USDT |
0.5672 USDT |
0.5738 USDT |
| 2025-08-03 |
0.4239 USDT |
417,192.7000 M |
0.4311 USDT |
0.4279 USDT |
0.4349 USDT |
0.4363 USDT |
| 2025-08-02 |
0.3815 USDT |
986,447.3000 M |
0.4064 USDT |
0.3746 USDT |
0.3960 USDT |
0.3946 USDT |
| 2025-08-01 |
0.3665 USDT |
1,380,144.9000 M |
0.3539 USDT |
0.3464 USDT |
0.3594 USDT |
0.3621 USDT |
| 2025-07-31 |
0.3385 USDT |
1,520,249.6000 M |
0.3403 USDT |
0.3391 USDT |
0.3669 USDT |
0.3877 USDT |
| 2025-07-30 |
0.3258 USDT |
1,458,174.8000 M |
0.3253 USDT |
0.3051 USDT |
0.3256 USDT |
0.3341 USDT |
| 2025-07-29 |
0.3243 USDT |
744,899.2000 M |
0.3339 USDT |
0.3195 USDT |
0.3293 USDT |
0.3437 USDT |
| 2025-07-28 |
0.3378 USDT |
814,560.0000 M |
0.3508 USDT |
0.3251 USDT |
0.3283 USDT |
0.3254 USDT |
| 2025-07-27 |
0.3331 USDT |
637,992.2000 M |
0.3346 USDT |
0.3183 USDT |
0.3226 USDT |
0.3243 USDT |
| 2025-07-26 |
0.3581 USDT |
293,916.4000 M |
0.3352 USDT |
0.3343 USDT |
0.3417 USDT |
0.3416 USDT |
| 2025-07-25 |
0.3560 USDT |
1,071,034.6000 M |
0.3458 USDT |
0.3453 USDT |
0.3550 USDT |
0.3864 USDT |
| 2025-07-24 |
0.4442 USDT |
1,039,486.6000 M |
0.4544 USDT |
0.4021 USDT |
0.4206 USDT |
0.4023 USDT |
| 2025-07-23 |
0.4306 USDT |
676,516.9000 M |
0.4472 USDT |
0.4357 USDT |
0.4564 USDT |
0.4547 USDT |
| 2025-07-22 |
0.3912 USDT |
544,435.8000 M |
0.3844 USDT |
0.3728 USDT |
0.3809 USDT |
0.3805 USDT |
| 2025-07-21 |
0.4260 USDT |
1,192,414.8000 M |
0.4196 USDT |
0.3977 USDT |
0.4078 USDT |
0.4105 USDT |
| 2025-07-20 |
0.3752 USDT |
727,872.0000 M |
0.3861 USDT |
0.3784 USDT |
0.3979 USDT |
0.4330 USDT |
| 2025-07-19 |
0.3454 USDT |
499,791.0000 M |
0.3491 USDT |
0.3325 USDT |
0.3372 USDT |
0.3338 USDT |
| 2025-07-18 |
0.3536 USDT |
89,748.1000 M |
0.3339 USDT |
0.3302 USDT |
0.3365 USDT |
0.3361 USDT |
| 2025-07-17 |
0.3616 USDT |
29,396.4000 M |
0.3766 USDT |
0.3711 USDT |
0.3766 USDT |
0.3712 USDT |
| 2025-07-16 |
0.4051 USDT |
43,926.1000 M |
0.4006 USDT |
0.3971 USDT |
0.4021 USDT |
0.3974 USDT |
| 2025-07-15 |
0.4143 USDT |
338,666.3000 M |
0.4107 USDT |
0.4002 USDT |
0.4077 USDT |
0.4046 USDT |
| 2025-07-14 |
0.5257 USDT |
7,721,822.5000 M |
0.5724 USDT |
0.4104 USDT |
0.4386 USDT |
0.4239 USDT |
| 2025-07-13 |
0.6365 USDT |
1,659,562.8000 M |
0.6738 USDT |
0.6049 USDT |
0.6437 USDT |
0.6316 USDT |
| 2025-07-12 |
0.6726 USDT |
2,357,977.6000 M |
0.6721 USDT |
0.5274 USDT |
0.5749 USDT |
0.6102 USDT |
| 2025-07-11 |
0.6737 USDT |
3,454,558.7000 M |
0.6850 USDT |
0.6736 USDT |
0.7124 USDT |
0.8061 USDT |