Identifier on DigiFinex: me_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3327 USDT |
122,479.3770 |
0.3320 USDT |
0.3200 USDT |
0.3220 USDT |
0.3200 USDT |
| 2025-12-04 |
0.3399 USDT |
112,860.2669 |
0.3400 USDT |
0.3340 USDT |
0.3340 USDT |
0.3340 USDT |
| 2025-12-03 |
0.3307 USDT |
22,377.0511 |
0.3350 USDT |
0.3330 USDT |
0.3330 USDT |
0.3350 USDT |
| 2025-12-02 |
0.3149 USDT |
338,459.9388 |
0.3140 USDT |
0.3140 USDT |
0.3180 USDT |
0.3370 USDT |
| 2025-12-01 |
0.3112 USDT |
6,409.9282 |
0.3030 USDT |
0.3010 USDT |
0.3030 USDT |
0.3010 USDT |
| 2025-11-30 |
0.3329 USDT |
37,806.9338 |
0.3270 USDT |
0.3270 USDT |
0.3310 USDT |
0.3310 USDT |
| 2025-11-29 |
0.3382 USDT |
50,221.7192 |
0.3380 USDT |
0.3320 USDT |
0.3340 USDT |
0.3340 USDT |
| 2025-11-28 |
0.3531 USDT |
100,252.8321 |
0.3490 USDT |
0.3380 USDT |
0.3420 USDT |
0.3420 USDT |
| 2025-11-27 |
0.3738 USDT |
2,370.1366 |
0.3690 USDT |
0.3690 USDT |
0.3690 USDT |
0.3690 USDT |
| 2025-11-26 |
0.3653 USDT |
304.8378 |
0.3600 USDT |
0.3600 USDT |
0.3620 USDT |
0.3620 USDT |
| 2025-11-25 |
0.3737 USDT |
3,812.5422 |
0.3670 USDT |
0.3670 USDT |
0.3710 USDT |
0.3700 USDT |
| 2025-11-24 |
0.3660 USDT |
326,640.2231 |
0.3610 USDT |
0.3600 USDT |
0.3620 USDT |
0.3620 USDT |
| 2025-11-23 |
0.3644 USDT |
22.2899 |
0.3630 USDT |
0.3630 USDT |
0.3630 USDT |
0.3630 USDT |
| 2025-11-22 |
0.3627 USDT |
17,129.3585 |
0.3640 USDT |
0.3640 USDT |
0.3720 USDT |
0.3680 USDT |
| 2025-11-21 |
0.3620 USDT |
205,445.2965 |
0.3670 USDT |
0.3280 USDT |
0.3440 USDT |
0.3510 USDT |
| 2025-11-20 |
0.3902 USDT |
12,067.5829 |
0.3970 USDT |
0.3910 USDT |
0.3970 USDT |
0.3950 USDT |
| 2025-11-19 |
0.3811 USDT |
233,236.1806 |
0.3840 USDT |
0.3720 USDT |
0.3760 USDT |
0.3800 USDT |
| 2025-11-18 |
0.3794 USDT |
249,605.3370 |
0.3760 USDT |
0.3700 USDT |
0.3800 USDT |
0.3820 USDT |
| 2025-11-17 |
0.3814 USDT |
29,440.3699 |
0.3850 USDT |
0.3820 USDT |
0.3850 USDT |
0.3820 USDT |
| 2025-11-16 |
0.3856 USDT |
62,183.3061 |
0.3930 USDT |
0.3710 USDT |
0.3750 USDT |
0.3730 USDT |
| 2025-11-15 |
0.3917 USDT |
1,048.2764 |
0.3910 USDT |
0.3910 USDT |
0.3910 USDT |
0.3910 USDT |
| 2025-11-14 |
0.3909 USDT |
4,242.2284 |
0.3930 USDT |
0.3910 USDT |
0.4000 USDT |
0.3980 USDT |
| 2025-11-13 |
0.4147 USDT |
16,041.2855 |
0.4190 USDT |
0.4150 USDT |
0.4310 USDT |
0.4310 USDT |
| 2025-11-12 |
0.4137 USDT |
102,781.4520 |
0.4150 USDT |
0.3980 USDT |
0.4040 USDT |
0.4090 USDT |
| 2025-11-11 |
0.4270 USDT |
2,077.3739 |
0.4220 USDT |
0.4220 USDT |
0.4240 USDT |
0.4220 USDT |
| 2025-11-10 |
0.4257 USDT |
1,147.9064 |
0.4270 USDT |
0.4270 USDT |
0.4290 USDT |
0.4290 USDT |
| 2025-11-09 |
0.4213 USDT |
3,362.6341 |
0.4250 USDT |
0.4250 USDT |
0.4250 USDT |
0.4250 USDT |
| 2025-11-08 |
0.4330 USDT |
4,464.6338 |
0.4210 USDT |
0.4170 USDT |
0.4230 USDT |
0.4170 USDT |
| 2025-11-07 |
0.3963 USDT |
2,317.7822 |
0.4070 USDT |
0.4070 USDT |
0.4090 USDT |
0.4070 USDT |
| 2025-11-06 |
0.3977 USDT |
58,867.3127 |
0.4030 USDT |
0.3910 USDT |
0.3930 USDT |
0.3930 USDT |
| 2025-11-05 |
0.3905 USDT |
2,563.3451 |
0.4020 USDT |
0.4000 USDT |
0.4040 USDT |
0.4040 USDT |
| 2025-11-04 |
0.4018 USDT |
1,860.5122 |
0.4070 USDT |
0.4040 USDT |
0.4100 USDT |
0.4070 USDT |
| 2025-11-03 |
0.4125 USDT |
224,240.2865 |
0.4260 USDT |
0.3850 USDT |
0.3970 USDT |
0.4010 USDT |
| 2025-11-02 |
0.4505 USDT |
73,558.4764 |
0.4550 USDT |
0.4410 USDT |
0.4450 USDT |
0.4470 USDT |
| 2025-11-01 |
0.4519 USDT |
130,038.0557 |
0.4400 USDT |
0.4380 USDT |
0.4420 USDT |
0.4550 USDT |
| 2025-10-31 |
0.4388 USDT |
22,129.2937 |
0.4340 USDT |
0.4340 USDT |
0.4360 USDT |
0.4380 USDT |
| 2025-10-30 |
0.4495 USDT |
156,121.7771 |
0.4520 USDT |
0.4260 USDT |
0.4280 USDT |
0.4260 USDT |
| 2025-10-29 |
0.4857 USDT |
8,069.0820 |
0.4730 USDT |
0.4690 USDT |
0.4750 USDT |
0.4730 USDT |
| 2025-10-28 |
0.4964 USDT |
14,327.7854 |
0.4770 USDT |
0.4710 USDT |
0.4770 USDT |
0.4710 USDT |
| 2025-10-27 |
0.5512 USDT |
2,886,677.3606 |
0.4800 USDT |
0.4740 USDT |
0.4820 USDT |
0.5200 USDT |
| 2025-10-26 |
0.4374 USDT |
17.7890 |
0.4470 USDT |
0.4470 USDT |
0.4470 USDT |
0.4470 USDT |
| 2025-10-25 |
0.4357 USDT |
22,642.4476 |
0.4330 USDT |
0.4310 USDT |
0.4330 USDT |
0.4370 USDT |
| 2025-10-24 |
0.4325 USDT |
31,202.2615 |
0.4370 USDT |
0.4270 USDT |
0.4310 USDT |
0.4310 USDT |
| 2025-10-23 |
0.4246 USDT |
1,895.3905 |
0.4290 USDT |
0.4290 USDT |
0.4340 USDT |
0.4340 USDT |
| 2025-10-22 |
0.4440 USDT |
26,638.2350 |
0.4350 USDT |
0.4230 USDT |
0.4300 USDT |
0.4310 USDT |
| 2025-10-21 |
0.4455 USDT |
4,950.0290 |
0.4560 USDT |
0.4480 USDT |
0.4560 USDT |
0.4500 USDT |
| 2025-10-20 |
0.4427 USDT |
4,995.7648 |
0.4440 USDT |
0.4360 USDT |
0.4440 USDT |
0.4420 USDT |
| 2025-10-19 |
0.4306 USDT |
48,552.8971 |
0.4260 USDT |
0.4220 USDT |
0.4260 USDT |
0.4400 USDT |
| 2025-10-18 |
0.4193 USDT |
1,591.0304 |
0.4300 USDT |
0.4280 USDT |
0.4300 USDT |
0.4300 USDT |
| 2025-10-17 |
0.4172 USDT |
4,266.7187 |
0.4180 USDT |
0.4180 USDT |
0.4240 USDT |
0.4240 USDT |