Identifier on DigiFinex: mask_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
1.2294 USDT |
1,515.3588 |
1.2450 USDT |
1.2424 USDT |
1.2467 USDT |
1.2451 USDT |
| 2025-06-28 |
1.2128 USDT |
26,896.7541 |
1.2086 USDT |
1.2075 USDT |
1.2122 USDT |
1.2296 USDT |
| 2025-06-27 |
1.2116 USDT |
49,112.8831 |
1.2164 USDT |
1.1903 USDT |
1.2005 USDT |
1.1974 USDT |
| 2025-06-26 |
1.2359 USDT |
68,232.1508 |
1.2365 USDT |
1.2048 USDT |
1.2154 USDT |
1.2243 USDT |
| 2025-06-25 |
1.2715 USDT |
46,619.3349 |
1.2652 USDT |
1.2448 USDT |
1.2588 USDT |
1.2511 USDT |
| 2025-06-24 |
1.2578 USDT |
94,753.1400 |
1.2871 USDT |
1.2622 USDT |
1.2698 USDT |
1.2708 USDT |
| 2025-06-23 |
1.1726 USDT |
100,855.9404 |
1.1727 USDT |
1.1655 USDT |
1.1752 USDT |
1.2391 USDT |
| 2025-06-22 |
1.2005 USDT |
386.2685 |
1.1957 USDT |
1.1949 USDT |
1.1989 USDT |
1.1979 USDT |
| 2025-06-21 |
1.2365 USDT |
30,565.0884 |
1.2320 USDT |
1.1594 USDT |
1.2336 USDT |
1.1782 USDT |
| 2025-06-20 |
1.3085 USDT |
71,911.8613 |
1.3026 USDT |
1.2597 USDT |
1.2707 USDT |
1.2599 USDT |
| 2025-06-19 |
1.3267 USDT |
33,835.6206 |
1.3229 USDT |
1.3079 USDT |
1.3226 USDT |
1.3177 USDT |
| 2025-06-18 |
1.3162 USDT |
5,852.7472 |
1.2934 USDT |
1.2893 USDT |
1.3127 USDT |
1.3101 USDT |
| 2025-06-17 |
1.4070 USDT |
9,016.8171 |
1.3640 USDT |
1.3521 USDT |
1.3687 USDT |
1.3644 USDT |
| 2025-06-16 |
1.4014 USDT |
110,591.4368 |
1.3917 USDT |
1.3739 USDT |
1.3917 USDT |
1.4454 USDT |
| 2025-06-15 |
1.3817 USDT |
7,784.5868 |
1.3645 USDT |
1.3572 USDT |
1.3668 USDT |
1.3645 USDT |
| 2025-06-14 |
1.4000 USDT |
56,362.7442 |
1.4076 USDT |
1.3911 USDT |
1.4044 USDT |
1.4107 USDT |
| 2025-06-13 |
1.3988 USDT |
305.8572 |
1.3952 USDT |
1.3943 USDT |
1.3968 USDT |
1.3957 USDT |
| 2025-06-12 |
1.6298 USDT |
127,281.0827 |
1.5914 USDT |
1.5143 USDT |
1.5498 USDT |
1.5547 USDT |
| 2025-06-11 |
1.6305 USDT |
12,440.5418 |
1.6303 USDT |
1.6157 USDT |
1.6470 USDT |
1.6184 USDT |
| 2025-06-10 |
1.6618 USDT |
157,455.8621 |
1.6749 USDT |
1.6336 USDT |
1.6469 USDT |
1.6526 USDT |
| 2025-06-09 |
1.6496 USDT |
15,504.9336 |
1.6396 USDT |
1.6324 USDT |
1.6446 USDT |
1.6349 USDT |
| 2025-06-08 |
1.8184 USDT |
7,936.5210 |
1.7339 USDT |
1.7310 USDT |
1.7414 USDT |
1.7321 USDT |
| 2025-06-07 |
1.9743 USDT |
524,098.0662 |
1.8641 USDT |
1.7655 USDT |
1.8361 USDT |
1.8244 USDT |
| 2025-06-06 |
2.7556 USDT |
1,457,226.4863 |
2.9621 USDT |
1.9213 USDT |
2.0151 USDT |
1.9319 USDT |
| 2025-06-05 |
2.8922 USDT |
1,337.7367 |
2.9250 USDT |
2.9120 USDT |
2.9327 USDT |
2.9172 USDT |
| 2025-06-04 |
2.9219 USDT |
133,504.4973 |
2.8846 USDT |
2.8433 USDT |
2.8911 USDT |
2.9224 USDT |
| 2025-06-03 |
2.7226 USDT |
204.5522 |
2.8726 USDT |
2.8701 USDT |
2.8796 USDT |
2.8738 USDT |
| 2025-06-02 |
2.5696 USDT |
24,399.6676 |
2.5726 USDT |
2.5416 USDT |
2.5830 USDT |
2.5708 USDT |
| 2025-06-01 |
2.3811 USDT |
1,093,557.5408 |
2.0920 USDT |
2.0681 USDT |
2.1492 USDT |
2.7034 USDT |
| 2025-05-31 |
2.0435 USDT |
3,226.6106 |
2.0006 USDT |
1.9909 USDT |
2.0076 USDT |
1.9978 USDT |
| 2025-05-30 |
2.2453 USDT |
12,427.5549 |
2.1434 USDT |
2.1406 USDT |
2.1624 USDT |
2.1428 USDT |
| 2025-05-29 |
2.2892 USDT |
299,284.3419 |
2.2786 USDT |
2.2302 USDT |
2.2893 USDT |
2.2759 USDT |
| 2025-05-28 |
2.0726 USDT |
17,543.8120 |
2.1878 USDT |
2.1777 USDT |
2.2076 USDT |
2.1921 USDT |
| 2025-05-27 |
1.8624 USDT |
404,036.8123 |
1.8563 USDT |
1.8423 USDT |
1.8664 USDT |
1.9523 USDT |
| 2025-05-26 |
1.7329 USDT |
52,546.5185 |
1.8517 USDT |
1.8299 USDT |
1.8998 USDT |
1.8818 USDT |
| 2025-05-25 |
1.7822 USDT |
566,750.2632 |
1.6686 USDT |
1.6531 USDT |
1.6825 USDT |
1.6795 USDT |
| 2025-05-24 |
1.9637 USDT |
106,410.1904 |
1.7514 USDT |
1.7441 USDT |
1.7830 USDT |
1.7485 USDT |
| 2025-05-23 |
1.9288 USDT |
10,420.6972 |
1.9489 USDT |
1.9438 USDT |
1.9608 USDT |
1.9461 USDT |
| 2025-05-22 |
1.7843 USDT |
392,297.8772 |
1.8512 USDT |
1.8100 USDT |
1.8624 USDT |
1.8582 USDT |
| 2025-05-21 |
1.7004 USDT |
9,697.6510 |
1.6964 USDT |
1.6941 USDT |
1.7092 USDT |
1.7091 USDT |
| 2025-05-20 |
1.7346 USDT |
317,736.0167 |
1.7723 USDT |
1.7283 USDT |
1.7663 USDT |
1.7679 USDT |
| 2025-05-19 |
1.5375 USDT |
213,080.0041 |
1.5000 USDT |
1.4831 USDT |
1.5161 USDT |
1.6449 USDT |
| 2025-05-18 |
1.6099 USDT |
29,402.1748 |
1.6077 USDT |
1.5731 USDT |
1.6085 USDT |
1.5960 USDT |
| 2025-05-17 |
1.5513 USDT |
939,959.1816 |
1.5440 USDT |
1.5233 USDT |
1.5610 USDT |
1.5757 USDT |
| 2025-05-16 |
1.4902 USDT |
178,561.5103 |
1.4992 USDT |
1.4622 USDT |
1.4884 USDT |
1.4872 USDT |
| 2025-05-15 |
1.3877 USDT |
121,125.3538 |
1.4463 USDT |
1.3507 USDT |
1.4611 USDT |
1.4252 USDT |
| 2025-05-14 |
1.4246 USDT |
2,686.0223 |
1.3817 USDT |
1.3752 USDT |
1.3823 USDT |
1.3760 USDT |
| 2025-05-13 |
1.3522 USDT |
23,543.7679 |
1.3781 USDT |
1.3772 USDT |
1.3899 USDT |
1.3866 USDT |
| 2025-05-12 |
1.4006 USDT |
10,707.3239 |
1.3722 USDT |
1.3530 USDT |
1.3786 USDT |
1.3594 USDT |
| 2025-05-11 |
1.4347 USDT |
266,386.6779 |
1.4295 USDT |
1.3743 USDT |
1.3987 USDT |
1.4014 USDT |