Identifier on DigiFinex: mask_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-10 |
1.2873 USDT |
326.6787 |
1.2828 USDT |
1.2824 USDT |
1.2857 USDT |
1.2832 USDT |
| 2025-05-09 |
1.2329 USDT |
238,056.0785 |
1.2490 USDT |
1.2378 USDT |
1.2567 USDT |
1.2821 USDT |
| 2025-05-08 |
1.1247 USDT |
26,047.6160 |
1.1546 USDT |
1.1533 USDT |
1.1679 USDT |
1.1673 USDT |
| 2025-05-07 |
1.0894 USDT |
4,274.2656 |
1.0969 USDT |
1.0945 USDT |
1.0999 USDT |
1.0984 USDT |
| 2025-05-06 |
1.1073 USDT |
7,252.4573 |
1.0744 USDT |
1.0735 USDT |
1.0910 USDT |
1.0895 USDT |
| 2025-05-05 |
1.1155 USDT |
44,191.4101 |
1.1172 USDT |
1.1002 USDT |
1.1199 USDT |
1.1219 USDT |
| 2025-05-04 |
1.1088 USDT |
73,983.0319 |
1.1054 USDT |
1.0873 USDT |
1.0969 USDT |
1.0914 USDT |
| 2025-05-03 |
1.1802 USDT |
7,161.2990 |
1.1288 USDT |
1.1264 USDT |
1.1373 USDT |
1.1347 USDT |
| 2025-05-02 |
1.2037 USDT |
54,950.6707 |
1.1960 USDT |
1.1883 USDT |
1.1966 USDT |
1.2021 USDT |
| 2025-05-01 |
1.1988 USDT |
133,278.8732 |
1.1968 USDT |
1.1913 USDT |
1.2022 USDT |
1.2121 USDT |
| 2025-04-30 |
1.1711 USDT |
865.6064 |
1.1444 USDT |
1.1385 USDT |
1.1446 USDT |
1.1396 USDT |
| 2025-04-29 |
1.1888 USDT |
3,941.2316 |
1.1673 USDT |
1.1615 USDT |
1.1703 USDT |
1.1638 USDT |
| 2025-04-28 |
1.1910 USDT |
28,468.5247 |
1.1806 USDT |
1.1533 USDT |
1.1755 USDT |
1.1864 USDT |
| 2025-04-27 |
1.2013 USDT |
10,147.1932 |
1.1826 USDT |
1.1704 USDT |
1.1785 USDT |
1.1773 USDT |
| 2025-04-26 |
1.2066 USDT |
4,248.3438 |
1.2115 USDT |
1.2070 USDT |
1.2199 USDT |
1.2115 USDT |
| 2025-04-25 |
1.1950 USDT |
2,020.2097 |
1.2002 USDT |
1.1933 USDT |
1.2003 USDT |
1.1953 USDT |
| 2025-04-24 |
1.1685 USDT |
31,932.9524 |
1.1679 USDT |
1.1640 USDT |
1.1776 USDT |
1.1907 USDT |
| 2025-04-23 |
1.1919 USDT |
71,848.5797 |
1.2167 USDT |
1.1586 USDT |
1.1789 USDT |
1.1786 USDT |
| 2025-04-22 |
1.0759 USDT |
5,508.4030 |
1.1225 USDT |
1.1163 USDT |
1.1261 USDT |
1.1174 USDT |
| 2025-04-21 |
1.0927 USDT |
125,548.2765 |
1.0924 USDT |
1.0695 USDT |
1.0765 USDT |
1.0725 USDT |
| 2025-04-20 |
1.0718 USDT |
83.1997 |
1.0803 USDT |
1.0794 USDT |
1.0803 USDT |
1.0802 USDT |
| 2025-04-19 |
1.0450 USDT |
44,537.8377 |
1.0365 USDT |
1.0354 USDT |
1.0442 USDT |
1.0475 USDT |
| 2025-04-18 |
1.0301 USDT |
1,669.4432 |
1.0375 USDT |
1.0364 USDT |
1.0411 USDT |
1.0364 USDT |
| 2025-04-17 |
1.0004 USDT |
3,226.0717 |
1.0288 USDT |
1.0276 USDT |
1.0360 USDT |
1.0292 USDT |
| 2025-04-16 |
1.0100 USDT |
1,460.3517 |
1.0070 USDT |
1.0034 USDT |
1.0084 USDT |
1.0044 USDT |
| 2025-04-15 |
1.0596 USDT |
3,823.0748 |
1.0515 USDT |
1.0476 USDT |
1.0552 USDT |
1.0480 USDT |
| 2025-04-14 |
1.1243 USDT |
204.5885 |
1.0819 USDT |
1.0810 USDT |
1.0856 USDT |
1.0847 USDT |
| 2025-04-13 |
1.1774 USDT |
258,659.8727 |
1.1664 USDT |
1.1088 USDT |
1.1324 USDT |
1.1134 USDT |
| 2025-04-12 |
1.1344 USDT |
1,498.1475 |
1.1315 USDT |
1.1294 USDT |
1.1328 USDT |
1.1316 USDT |
| 2025-04-11 |
1.0570 USDT |
4,207.3917 |
1.0615 USDT |
1.0603 USDT |
1.0703 USDT |
1.0680 USDT |
| 2025-04-10 |
1.1170 USDT |
150,001.4070 |
1.0908 USDT |
1.0478 USDT |
1.0605 USDT |
1.0616 USDT |
| 2025-04-09 |
1.0630 USDT |
433,231.3469 |
1.0864 USDT |
1.0856 USDT |
1.1269 USDT |
1.1245 USDT |