Identifier on DigiFinex: mask_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
1.2202 USDT |
37,608.4870 |
1.2190 USDT |
1.2113 USDT |
1.2158 USDT |
1.2185 USDT |
| 2025-09-05 |
1.2241 USDT |
67,796.6913 |
1.2347 USDT |
1.2048 USDT |
1.2217 USDT |
1.2256 USDT |
| 2025-09-04 |
1.2396 USDT |
68,839.4969 |
1.2275 USDT |
1.2103 USDT |
1.2180 USDT |
1.2180 USDT |
| 2025-09-03 |
1.2354 USDT |
3,251.6156 |
1.2546 USDT |
1.2529 USDT |
1.2577 USDT |
1.2557 USDT |
| 2025-09-02 |
1.2147 USDT |
148,953.2203 |
1.2191 USDT |
1.2034 USDT |
1.2177 USDT |
1.2114 USDT |
| 2025-09-01 |
1.2170 USDT |
3,444.0762 |
1.2076 USDT |
1.2036 USDT |
1.2097 USDT |
1.2070 USDT |
| 2025-08-31 |
1.2451 USDT |
5,425.6605 |
1.2492 USDT |
1.2379 USDT |
1.2492 USDT |
1.2417 USDT |
| 2025-08-30 |
1.2288 USDT |
61,741.2396 |
1.2096 USDT |
1.2070 USDT |
1.2277 USDT |
1.2389 USDT |
| 2025-08-29 |
1.2450 USDT |
116,428.3577 |
1.2533 USDT |
1.2115 USDT |
1.2302 USDT |
1.2253 USDT |
| 2025-08-28 |
1.2504 USDT |
7,492.9351 |
1.2717 USDT |
1.2628 USDT |
1.2776 USDT |
1.2668 USDT |
| 2025-08-27 |
1.2368 USDT |
2,179.1990 |
1.2494 USDT |
1.2487 USDT |
1.2545 USDT |
1.2541 USDT |
| 2025-08-26 |
1.1951 USDT |
897.4312 |
1.2414 USDT |
1.2393 USDT |
1.2439 USDT |
1.2437 USDT |
| 2025-08-25 |
1.2199 USDT |
3,055.4512 |
1.1773 USDT |
1.1760 USDT |
1.1824 USDT |
1.1797 USDT |
| 2025-08-24 |
1.2805 USDT |
128,670.2273 |
1.2666 USDT |
1.2604 USDT |
1.2699 USDT |
1.2803 USDT |
| 2025-08-23 |
1.3115 USDT |
96,200.1693 |
1.3208 USDT |
1.2954 USDT |
1.3044 USDT |
1.3043 USDT |
| 2025-08-22 |
1.2679 USDT |
219,294.3006 |
1.2380 USDT |
1.1948 USDT |
1.2187 USDT |
1.3210 USDT |
| 2025-08-21 |
1.2591 USDT |
125,721.3706 |
1.2674 USDT |
1.2363 USDT |
1.2472 USDT |
1.2456 USDT |
| 2025-08-20 |
1.2330 USDT |
118,212.2737 |
1.2298 USDT |
1.2123 USDT |
1.2352 USDT |
1.2657 USDT |
| 2025-08-19 |
1.2505 USDT |
126,326.0577 |
1.2537 USDT |
1.2267 USDT |
1.2402 USDT |
1.2333 USDT |
| 2025-08-18 |
1.2745 USDT |
4,407.8161 |
1.2643 USDT |
1.2527 USDT |
1.2664 USDT |
1.2532 USDT |
| 2025-08-17 |
1.3138 USDT |
6,405.6753 |
1.3233 USDT |
1.3192 USDT |
1.3304 USDT |
1.3213 USDT |
| 2025-08-16 |
1.2873 USDT |
2,298.3750 |
1.3037 USDT |
1.3011 USDT |
1.3098 USDT |
1.3066 USDT |
| 2025-08-15 |
1.2860 USDT |
8,727.8574 |
1.2616 USDT |
1.2572 USDT |
1.2679 USDT |
1.2667 USDT |
| 2025-08-14 |
1.3237 USDT |
2,526.8125 |
1.2793 USDT |
1.2790 USDT |
1.2877 USDT |
1.2870 USDT |
| 2025-08-13 |
1.3805 USDT |
4,594.2749 |
1.3847 USDT |
1.3837 USDT |
1.3955 USDT |
1.3933 USDT |
| 2025-08-12 |
1.3065 USDT |
10,678.1239 |
1.3692 USDT |
1.3642 USDT |
1.3737 USDT |
1.3697 USDT |
| 2025-08-11 |
1.3532 USDT |
73,711.5764 |
1.3683 USDT |
1.3069 USDT |
1.3270 USDT |
1.3316 USDT |
| 2025-08-10 |
1.3546 USDT |
20,749.0389 |
1.3541 USDT |
1.3368 USDT |
1.3512 USDT |
1.3371 USDT |
| 2025-08-09 |
1.3125 USDT |
6,808.6977 |
1.3297 USDT |
1.3272 USDT |
1.3423 USDT |
1.3385 USDT |
| 2025-08-08 |
1.2736 USDT |
52,090.6178 |
1.2744 USDT |
1.2622 USDT |
1.2779 USDT |
1.2983 USDT |
| 2025-08-07 |
1.2433 USDT |
24,613.5256 |
1.2513 USDT |
1.2294 USDT |
1.2473 USDT |
1.2629 USDT |
| 2025-08-06 |
1.2159 USDT |
10,547.3019 |
1.2315 USDT |
1.2258 USDT |
1.2332 USDT |
1.2336 USDT |
| 2025-08-05 |
1.2374 USDT |
17,365.3779 |
1.2114 USDT |
1.2104 USDT |
1.2150 USDT |
1.2133 USDT |
| 2025-08-04 |
1.2507 USDT |
29,622.6795 |
1.2652 USDT |
1.2512 USDT |
1.2606 USDT |
1.2676 USDT |
| 2025-08-03 |
1.2141 USDT |
8,347.7672 |
1.2279 USDT |
1.2252 USDT |
1.2301 USDT |
1.2323 USDT |
| 2025-08-02 |
1.2007 USDT |
36,053.5551 |
1.2002 USDT |
1.1678 USDT |
1.1870 USDT |
1.1880 USDT |
| 2025-08-01 |
1.2303 USDT |
36,825.8119 |
1.2374 USDT |
1.2020 USDT |
1.2293 USDT |
1.2076 USDT |
| 2025-07-31 |
1.3026 USDT |
35,917.5435 |
1.2933 USDT |
1.2718 USDT |
1.2911 USDT |
1.2845 USDT |
| 2025-07-30 |
1.3018 USDT |
42,097.3339 |
1.2882 USDT |
1.2413 USDT |
1.3004 USDT |
1.3061 USDT |
| 2025-07-29 |
1.3466 USDT |
34,342.8331 |
1.3507 USDT |
1.3013 USDT |
1.3312 USDT |
1.3351 USDT |
| 2025-07-28 |
1.4080 USDT |
40,493.3197 |
1.3896 USDT |
1.3442 USDT |
1.3580 USDT |
1.3524 USDT |
| 2025-07-27 |
1.3980 USDT |
22,318.1054 |
1.4006 USDT |
1.3880 USDT |
1.3972 USDT |
1.4087 USDT |
| 2025-07-26 |
1.3970 USDT |
7,232.2521 |
1.4017 USDT |
1.3922 USDT |
1.3956 USDT |
1.3937 USDT |
| 2025-07-25 |
1.3584 USDT |
24,254.0522 |
1.3329 USDT |
1.3233 USDT |
1.3462 USDT |
1.3799 USDT |
| 2025-07-24 |
1.3836 USDT |
27,223.5320 |
1.3638 USDT |
1.3633 USDT |
1.3900 USDT |
1.3773 USDT |
| 2025-07-23 |
1.4824 USDT |
66,235.7991 |
1.4736 USDT |
1.3854 USDT |
1.4429 USDT |
1.3995 USDT |
| 2025-07-22 |
1.5314 USDT |
33,842.9035 |
1.5246 USDT |
1.5082 USDT |
1.5318 USDT |
1.5370 USDT |
| 2025-07-21 |
1.5659 USDT |
45,449.3689 |
1.5738 USDT |
1.5405 USDT |
1.5600 USDT |
1.5661 USDT |
| 2025-07-20 |
1.5457 USDT |
83,039.6426 |
1.5462 USDT |
1.5420 USDT |
1.5585 USDT |
1.5672 USDT |
| 2025-07-19 |
1.4967 USDT |
103,123.3798 |
1.4418 USDT |
1.4406 USDT |
1.4756 USDT |
1.5007 USDT |