Identifier on DigiFinex: mask_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.8592 USDT |
28,636.0229 |
0.8635 USDT |
0.8551 USDT |
0.8594 USDT |
0.8629 USDT |
| 2025-10-25 |
0.8570 USDT |
450.1371 |
0.8603 USDT |
0.8593 USDT |
0.8607 USDT |
0.8597 USDT |
| 2025-10-24 |
0.8567 USDT |
12,173.4248 |
0.8489 USDT |
0.8465 USDT |
0.8552 USDT |
0.8468 USDT |
| 2025-10-23 |
0.8348 USDT |
71,654.9628 |
0.8272 USDT |
0.8252 USDT |
0.8314 USDT |
0.8540 USDT |
| 2025-10-22 |
0.8412 USDT |
160,687.5565 |
0.8430 USDT |
0.8015 USDT |
0.8243 USDT |
0.8068 USDT |
| 2025-10-21 |
0.8822 USDT |
128,883.6201 |
0.8748 USDT |
0.8542 USDT |
0.8619 USDT |
0.8906 USDT |
| 2025-10-20 |
0.8840 USDT |
117,583.2375 |
0.8733 USDT |
0.8563 USDT |
0.8680 USDT |
0.8918 USDT |
| 2025-10-19 |
0.8701 USDT |
2,532.7150 |
0.8798 USDT |
0.8792 USDT |
0.8818 USDT |
0.8810 USDT |
| 2025-10-18 |
0.8634 USDT |
2,882.5767 |
0.8683 USDT |
0.8655 USDT |
0.8702 USDT |
0.8655 USDT |
| 2025-10-17 |
0.8547 USDT |
4,584.2294 |
0.8318 USDT |
0.8299 USDT |
0.8389 USDT |
0.8372 USDT |
| 2025-10-16 |
0.9183 USDT |
15,734.3897 |
0.9198 USDT |
0.9052 USDT |
0.9260 USDT |
0.9164 USDT |
| 2025-10-15 |
0.9411 USDT |
115,037.8687 |
0.9544 USDT |
0.9101 USDT |
0.9223 USDT |
0.9208 USDT |
| 2025-10-14 |
0.9478 USDT |
95,673.5135 |
0.9179 USDT |
0.8992 USDT |
0.9215 USDT |
0.9345 USDT |
| 2025-10-13 |
0.9461 USDT |
224,262.0643 |
0.9415 USDT |
0.9203 USDT |
0.9485 USDT |
0.9865 USDT |
| 2025-10-12 |
0.8753 USDT |
137,097.5325 |
0.8574 USDT |
0.8548 USDT |
0.8685 USDT |
0.9265 USDT |
| 2025-10-11 |
0.9263 USDT |
7,921.1634 |
0.8938 USDT |
0.8815 USDT |
0.8978 USDT |
0.8917 USDT |
| 2025-10-10 |
1.2404 USDT |
114,820.9638 |
1.2444 USDT |
1.2223 USDT |
1.2316 USDT |
1.2539 USDT |
| 2025-10-09 |
1.2528 USDT |
97,852.4930 |
1.2561 USDT |
1.2249 USDT |
1.2425 USDT |
1.2457 USDT |
| 2025-10-08 |
1.2429 USDT |
71,316.9075 |
1.2326 USDT |
1.2313 USDT |
1.2395 USDT |
1.2689 USDT |
| 2025-10-07 |
1.2681 USDT |
97,857.6788 |
1.2811 USDT |
1.2323 USDT |
1.2410 USDT |
1.2407 USDT |
| 2025-10-06 |
1.2782 USDT |
6,033.1882 |
1.2718 USDT |
1.2682 USDT |
1.2830 USDT |
1.2769 USDT |
| 2025-10-05 |
1.2896 USDT |
5,438.8641 |
1.2736 USDT |
1.2682 USDT |
1.2793 USDT |
1.2726 USDT |
| 2025-10-04 |
1.2732 USDT |
1,754.4974 |
1.2656 USDT |
1.2652 USDT |
1.2701 USDT |
1.2693 USDT |
| 2025-10-03 |
1.2781 USDT |
3,799.6715 |
1.2951 USDT |
1.2932 USDT |
1.2984 USDT |
1.2947 USDT |
| 2025-10-02 |
1.2734 USDT |
2,014.6243 |
1.2823 USDT |
1.2792 USDT |
1.2858 USDT |
1.2807 USDT |
| 2025-10-01 |
1.2285 USDT |
1,145.0561 |
1.2573 USDT |
1.2573 USDT |
1.2615 USDT |
1.2601 USDT |
| 2025-09-30 |
1.2417 USDT |
50,259.9946 |
1.2498 USDT |
1.2383 USDT |
1.2484 USDT |
1.2394 USDT |
| 2025-09-29 |
1.2360 USDT |
193.2146 |
1.2333 USDT |
1.2294 USDT |
1.2333 USDT |
1.2304 USDT |
| 2025-09-28 |
1.2187 USDT |
101,242.4153 |
1.2181 USDT |
1.1973 USDT |
1.2075 USDT |
1.2187 USDT |
| 2025-09-27 |
1.2587 USDT |
1,856.1003 |
1.2424 USDT |
1.2383 USDT |
1.2424 USDT |
1.2394 USDT |
| 2025-09-26 |
1.2383 USDT |
8,824.6870 |
1.2695 USDT |
1.2677 USDT |
1.2799 USDT |
1.2792 USDT |
| 2025-09-25 |
1.2048 USDT |
26,833.8642 |
1.1780 USDT |
1.1763 USDT |
1.1963 USDT |
1.1894 USDT |
| 2025-09-24 |
1.2137 USDT |
7,129.3618 |
1.2231 USDT |
1.2227 USDT |
1.2362 USDT |
1.2294 USDT |
| 2025-09-23 |
1.2025 USDT |
43,119.4281 |
1.2064 USDT |
1.1943 USDT |
1.2059 USDT |
1.2204 USDT |
| 2025-09-22 |
1.2160 USDT |
79,952.1225 |
1.1997 USDT |
1.1913 USDT |
1.1973 USDT |
1.1914 USDT |
| 2025-09-21 |
1.2998 USDT |
955.3081 |
1.2952 USDT |
1.2937 USDT |
1.2980 USDT |
1.2961 USDT |
| 2025-09-20 |
1.2885 USDT |
236.9849 |
1.2970 USDT |
1.2965 USDT |
1.2993 USDT |
1.2989 USDT |
| 2025-09-19 |
1.3019 USDT |
592.5814 |
1.2805 USDT |
1.2801 USDT |
1.2844 USDT |
1.2801 USDT |
| 2025-09-18 |
1.3202 USDT |
1,054.5685 |
1.3222 USDT |
1.3197 USDT |
1.3243 USDT |
1.3239 USDT |
| 2025-09-17 |
1.2845 USDT |
60,408.2593 |
1.2737 USDT |
1.2542 USDT |
1.2628 USDT |
1.3263 USDT |
| 2025-09-16 |
1.2504 USDT |
880.0296 |
1.2695 USDT |
1.2679 USDT |
1.2718 USDT |
1.2687 USDT |
| 2025-09-15 |
1.2568 USDT |
1,131.9336 |
1.2483 USDT |
1.2454 USDT |
1.2526 USDT |
1.2491 USDT |
| 2025-09-14 |
1.3141 USDT |
40,571.8478 |
1.3172 USDT |
1.2837 USDT |
1.2975 USDT |
1.2996 USDT |
| 2025-09-13 |
1.3329 USDT |
4,382.4693 |
1.3193 USDT |
1.3071 USDT |
1.3221 USDT |
1.3159 USDT |
| 2025-09-12 |
1.3101 USDT |
45,215.0067 |
1.3079 USDT |
1.2944 USDT |
1.3088 USDT |
1.3294 USDT |
| 2025-09-11 |
1.2901 USDT |
84,203.5009 |
1.3034 USDT |
1.2705 USDT |
1.2974 USDT |
1.2953 USDT |
| 2025-09-10 |
1.2614 USDT |
59,915.5198 |
1.2673 USDT |
1.2502 USDT |
1.2626 USDT |
1.2727 USDT |
| 2025-09-09 |
1.2615 USDT |
65,428.4713 |
1.2743 USDT |
1.2457 USDT |
1.2581 USDT |
1.2493 USDT |
| 2025-09-08 |
1.2394 USDT |
3,063.6538 |
1.2503 USDT |
1.2483 USDT |
1.2552 USDT |
1.2511 USDT |
| 2025-09-07 |
1.2254 USDT |
39,247.7093 |
1.2264 USDT |
1.2132 USDT |
1.2178 USDT |
1.2147 USDT |