Identifier on DigiFinex: mask_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.6051 USDT |
57,427.8550 |
0.6080 USDT |
0.5953 USDT |
0.5998 USDT |
0.6011 USDT |
| 2025-12-13 |
0.6082 USDT |
1,730.6216 |
0.6093 USDT |
0.6088 USDT |
0.6105 USDT |
0.6097 USDT |
| 2025-12-12 |
0.6110 USDT |
34,747.1912 |
0.5941 USDT |
0.5886 USDT |
0.5964 USDT |
0.5902 USDT |
| 2025-12-11 |
0.6340 USDT |
9,900.4128 |
0.6076 USDT |
0.6035 USDT |
0.6090 USDT |
0.6065 USDT |
| 2025-12-10 |
0.6652 USDT |
16,910.5197 |
0.6676 USDT |
0.6636 USDT |
0.6783 USDT |
0.6709 USDT |
| 2025-12-09 |
0.6486 USDT |
3,934.2562 |
0.6509 USDT |
0.6490 USDT |
0.6526 USDT |
0.6512 USDT |
| 2025-12-08 |
0.6460 USDT |
66,459.9101 |
0.6359 USDT |
0.6330 USDT |
0.6386 USDT |
0.6561 USDT |
| 2025-12-07 |
0.6523 USDT |
5,632.5287 |
0.6569 USDT |
0.6555 USDT |
0.6596 USDT |
0.6573 USDT |
| 2025-12-06 |
0.6478 USDT |
55,263.6839 |
0.6483 USDT |
0.6410 USDT |
0.6453 USDT |
0.6612 USDT |
| 2025-12-05 |
0.6754 USDT |
127,322.5840 |
0.6733 USDT |
0.6602 USDT |
0.6657 USDT |
0.6635 USDT |
| 2025-12-04 |
0.6856 USDT |
179.1081 |
0.6708 USDT |
0.6699 USDT |
0.6714 USDT |
0.6707 USDT |
| 2025-12-03 |
0.6859 USDT |
10,099.9444 |
0.7015 USDT |
0.6972 USDT |
0.7040 USDT |
0.6993 USDT |
| 2025-12-02 |
0.6642 USDT |
165,197.4282 |
0.6637 USDT |
0.6562 USDT |
0.6612 USDT |
0.6926 USDT |
| 2025-12-01 |
0.6835 USDT |
252,518.1998 |
0.7059 USDT |
0.6580 USDT |
0.6636 USDT |
0.6644 USDT |
| 2025-11-30 |
0.7155 USDT |
7,464.1059 |
0.7102 USDT |
0.7084 USDT |
0.7128 USDT |
0.7093 USDT |
| 2025-11-29 |
0.7424 USDT |
156,980.1538 |
0.7458 USDT |
0.7223 USDT |
0.7267 USDT |
0.7239 USDT |
| 2025-11-28 |
0.7537 USDT |
3,628.4555 |
0.7333 USDT |
0.7292 USDT |
0.7356 USDT |
0.7309 USDT |
| 2025-11-27 |
0.7493 USDT |
545,469.8875 |
0.7353 USDT |
0.7347 USDT |
0.7442 USDT |
0.7661 USDT |
| 2025-11-26 |
0.6947 USDT |
4,762.5789 |
0.6903 USDT |
0.6860 USDT |
0.6912 USDT |
0.6865 USDT |
| 2025-11-25 |
0.6936 USDT |
13,430.2509 |
0.6929 USDT |
0.6924 USDT |
0.7002 USDT |
0.6991 USDT |
| 2025-11-24 |
0.6851 USDT |
1,381.7701 |
0.7070 USDT |
0.7050 USDT |
0.7071 USDT |
0.7070 USDT |
| 2025-11-23 |
0.6763 USDT |
67,874.1057 |
0.6763 USDT |
0.6689 USDT |
0.6767 USDT |
0.6809 USDT |
| 2025-11-22 |
0.6782 USDT |
170,213.8832 |
0.6809 USDT |
0.6547 USDT |
0.6653 USDT |
0.6739 USDT |
| 2025-11-21 |
0.6828 USDT |
316,422.7107 |
0.6922 USDT |
0.6265 USDT |
0.6496 USDT |
0.6539 USDT |
| 2025-11-20 |
0.7030 USDT |
77,767.0750 |
0.7057 USDT |
0.7013 USDT |
0.7073 USDT |
0.7202 USDT |
| 2025-11-19 |
0.7070 USDT |
2,711.1735 |
0.7140 USDT |
0.7090 USDT |
0.7145 USDT |
0.7090 USDT |
| 2025-11-18 |
0.6994 USDT |
155,480.0580 |
0.6953 USDT |
0.6838 USDT |
0.7011 USDT |
0.6966 USDT |
| 2025-11-17 |
0.7055 USDT |
164,547.1872 |
0.7169 USDT |
0.6803 USDT |
0.6913 USDT |
0.6930 USDT |
| 2025-11-16 |
0.7110 USDT |
140,284.6533 |
0.7282 USDT |
0.6855 USDT |
0.6927 USDT |
0.6927 USDT |
| 2025-11-15 |
0.7283 USDT |
3,421.5479 |
0.7308 USDT |
0.7265 USDT |
0.7325 USDT |
0.7282 USDT |
| 2025-11-14 |
0.7348 USDT |
177,703.2560 |
0.7360 USDT |
0.7053 USDT |
0.7306 USDT |
0.7351 USDT |
| 2025-11-13 |
0.7975 USDT |
4,527.7912 |
0.7949 USDT |
0.7847 USDT |
0.7949 USDT |
0.7905 USDT |
| 2025-11-12 |
0.8051 USDT |
173,515.5106 |
0.8042 USDT |
0.7690 USDT |
0.7793 USDT |
0.7778 USDT |
| 2025-11-11 |
0.8324 USDT |
152,461.5374 |
0.8426 USDT |
0.8095 USDT |
0.8235 USDT |
0.8385 USDT |
| 2025-11-10 |
0.8290 USDT |
2,634.4404 |
0.8362 USDT |
0.8343 USDT |
0.8403 USDT |
0.8345 USDT |
| 2025-11-09 |
0.8165 USDT |
17,253.9794 |
0.8105 USDT |
0.8063 USDT |
0.8282 USDT |
0.8188 USDT |
| 2025-11-08 |
0.8396 USDT |
120,963.0905 |
0.8472 USDT |
0.8109 USDT |
0.8229 USDT |
0.8336 USDT |
| 2025-11-07 |
0.8090 USDT |
3,495.1251 |
0.8710 USDT |
0.8652 USDT |
0.8712 USDT |
0.8690 USDT |
| 2025-11-06 |
0.7622 USDT |
76,861.2853 |
0.7688 USDT |
0.7521 USDT |
0.7592 USDT |
0.7573 USDT |
| 2025-11-05 |
0.7359 USDT |
122,609.1370 |
0.7477 USDT |
0.7378 USDT |
0.7483 USDT |
0.7722 USDT |
| 2025-11-04 |
0.7647 USDT |
135,802.4471 |
0.7570 USDT |
0.7367 USDT |
0.7534 USDT |
0.7549 USDT |
| 2025-11-03 |
0.7922 USDT |
4,674.8963 |
0.7619 USDT |
0.7575 USDT |
0.7635 USDT |
0.7576 USDT |
| 2025-11-02 |
0.8517 USDT |
2,081.7184 |
0.8379 USDT |
0.8318 USDT |
0.8399 USDT |
0.8335 USDT |
| 2025-11-01 |
0.8277 USDT |
223.0308 |
0.8486 USDT |
0.8482 USDT |
0.8504 USDT |
0.8500 USDT |
| 2025-10-31 |
0.8069 USDT |
2,635.7318 |
0.8104 USDT |
0.8078 USDT |
0.8124 USDT |
0.8097 USDT |
| 2025-10-30 |
0.8296 USDT |
230,880.5383 |
0.8375 USDT |
0.7698 USDT |
0.7824 USDT |
0.7805 USDT |
| 2025-10-29 |
0.8562 USDT |
65.5375 |
0.8537 USDT |
0.8537 USDT |
0.8562 USDT |
0.8558 USDT |
| 2025-10-28 |
0.8771 USDT |
4,503.3969 |
0.8702 USDT |
0.8666 USDT |
0.8757 USDT |
0.8704 USDT |
| 2025-10-27 |
0.8859 USDT |
94,845.6456 |
0.8918 USDT |
0.8705 USDT |
0.8791 USDT |
0.8741 USDT |
| 2025-10-26 |
0.8592 USDT |
28,636.0229 |
0.8635 USDT |
0.8551 USDT |
0.8594 USDT |
0.8629 USDT |