Identifier on DigiFinex: me_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4480 USDT |
106,793.3350 |
0.4530 USDT |
0.4340 USDT |
0.4420 USDT |
0.4420 USDT |
| 2025-10-15 |
0.4640 USDT |
89,206.1485 |
0.4660 USDT |
0.4450 USDT |
0.4530 USDT |
0.4450 USDT |
| 2025-10-14 |
0.4716 USDT |
2,463.3761 |
0.4650 USDT |
0.4630 USDT |
0.4710 USDT |
0.4710 USDT |
| 2025-10-13 |
0.4739 USDT |
323,262.3236 |
0.4710 USDT |
0.4600 USDT |
0.4750 USDT |
0.4970 USDT |
| 2025-10-12 |
0.4340 USDT |
138,967.3475 |
0.4310 USDT |
0.4260 USDT |
0.4320 USDT |
0.4710 USDT |
| 2025-10-11 |
0.4090 USDT |
9,128.0596 |
0.4390 USDT |
0.4390 USDT |
0.4410 USDT |
0.4390 USDT |
| 2025-10-10 |
0.5771 USDT |
34,084.8929 |
0.5820 USDT |
0.5760 USDT |
0.5780 USDT |
0.5830 USDT |
| 2025-10-09 |
0.5888 USDT |
2,231.2005 |
0.5750 USDT |
0.5730 USDT |
0.5770 USDT |
0.5770 USDT |
| 2025-10-08 |
0.5914 USDT |
4,132.0331 |
0.5980 USDT |
0.5960 USDT |
0.5980 USDT |
0.5980 USDT |
| 2025-10-07 |
0.6188 USDT |
62,974.1566 |
0.6200 USDT |
0.6030 USDT |
0.6120 USDT |
0.6050 USDT |
| 2025-10-06 |
0.6104 USDT |
52,969.4634 |
0.6090 USDT |
0.6020 USDT |
0.6060 USDT |
0.6220 USDT |
| 2025-10-05 |
0.6172 USDT |
1,365.9981 |
0.6150 USDT |
0.6150 USDT |
0.6190 USDT |
0.6190 USDT |
| 2025-10-04 |
0.6294 USDT |
63,358.6615 |
0.6340 USDT |
0.6220 USDT |
0.6300 USDT |
0.6220 USDT |
| 2025-10-03 |
0.6145 USDT |
72,898.9809 |
0.6230 USDT |
0.6080 USDT |
0.6100 USDT |
0.6080 USDT |
| 2025-10-02 |
0.6156 USDT |
1,884.0461 |
0.6190 USDT |
0.6190 USDT |
0.6190 USDT |
0.6190 USDT |
| 2025-10-01 |
0.5906 USDT |
143,991.4997 |
0.5870 USDT |
0.5850 USDT |
0.5870 USDT |
0.6070 USDT |
| 2025-09-30 |
0.6056 USDT |
21,580.1547 |
0.5870 USDT |
0.5830 USDT |
0.5870 USDT |
0.5850 USDT |
| 2025-09-29 |
0.6408 USDT |
137,118.3731 |
0.6430 USDT |
0.6140 USDT |
0.6240 USDT |
0.6280 USDT |
| 2025-09-28 |
0.6422 USDT |
111.3835 |
0.6460 USDT |
0.6460 USDT |
0.6460 USDT |
0.6460 USDT |
| 2025-09-27 |
0.6693 USDT |
3,800.5554 |
0.6540 USDT |
0.6520 USDT |
0.6540 USDT |
0.6540 USDT |
| 2025-09-26 |
0.6834 USDT |
157,510.4202 |
0.6700 USDT |
0.6530 USDT |
0.6550 USDT |
0.6530 USDT |
| 2025-09-25 |
0.7446 USDT |
848,243.4411 |
0.7590 USDT |
0.6700 USDT |
0.6810 USDT |
0.6790 USDT |
| 2025-09-24 |
0.6963 USDT |
553,657.6810 |
0.6900 USDT |
0.6820 USDT |
0.6900 USDT |
0.7250 USDT |
| 2025-09-23 |
0.7373 USDT |
2,633.4901 |
0.7010 USDT |
0.7010 USDT |
0.7050 USDT |
0.7050 USDT |
| 2025-09-22 |
0.8336 USDT |
1,565,714.4723 |
0.8700 USDT |
0.7120 USDT |
0.7360 USDT |
0.7300 USDT |
| 2025-09-21 |
0.7415 USDT |
1,537,948.2590 |
0.6740 USDT |
0.6680 USDT |
0.6760 USDT |
0.7480 USDT |
| 2025-09-20 |
0.6720 USDT |
37,392.2985 |
0.6680 USDT |
0.6680 USDT |
0.6700 USDT |
0.6760 USDT |
| 2025-09-19 |
0.6886 USDT |
70,763.2224 |
0.7000 USDT |
0.6740 USDT |
0.6780 USDT |
0.6780 USDT |
| 2025-09-18 |
0.6810 USDT |
39,269.6201 |
0.6840 USDT |
0.6820 USDT |
0.6880 USDT |
0.6920 USDT |
| 2025-09-17 |
0.6723 USDT |
32,489.2553 |
0.6730 USDT |
0.6650 USDT |
0.6670 USDT |
0.6690 USDT |
| 2025-09-16 |
0.6699 USDT |
6,456.3190 |
0.6670 USDT |
0.6590 USDT |
0.6670 USDT |
0.6650 USDT |
| 2025-09-15 |
0.6910 USDT |
60,489.1290 |
0.6950 USDT |
0.6660 USDT |
0.6720 USDT |
0.6680 USDT |
| 2025-09-14 |
0.7098 USDT |
53,445.4435 |
0.7130 USDT |
0.6940 USDT |
0.6980 USDT |
0.7020 USDT |
| 2025-09-13 |
0.7159 USDT |
265.7557 |
0.7250 USDT |
0.7250 USDT |
0.7250 USDT |
0.7250 USDT |
| 2025-09-12 |
0.7009 USDT |
1,253.4449 |
0.7080 USDT |
0.7080 USDT |
0.7080 USDT |
0.7080 USDT |
| 2025-09-11 |
0.6893 USDT |
1,274.6210 |
0.6820 USDT |
0.6820 USDT |
0.6840 USDT |
0.6840 USDT |
| 2025-09-10 |
0.6853 USDT |
41,548.6091 |
0.6840 USDT |
0.6820 USDT |
0.6860 USDT |
0.6870 USDT |
| 2025-09-09 |
0.6831 USDT |
956.2721 |
0.6720 USDT |
0.6720 USDT |
0.6780 USDT |
0.6740 USDT |
| 2025-09-08 |
0.6699 USDT |
70,483.5067 |
0.6720 USDT |
0.6680 USDT |
0.6700 USDT |
0.6720 USDT |
| 2025-09-07 |
0.6630 USDT |
2,379.4718 |
0.6640 USDT |
0.6640 USDT |
0.6700 USDT |
0.6700 USDT |