Identifier on DigiFinex: me_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.6582 USDT |
1,224.9242 |
0.6570 USDT |
0.6550 USDT |
0.6570 USDT |
0.6550 USDT |
| 2025-09-05 |
0.6589 USDT |
7,337.2134 |
0.6650 USDT |
0.6650 USDT |
0.6670 USDT |
0.6670 USDT |
| 2025-09-04 |
0.6625 USDT |
39,844.5165 |
0.6570 USDT |
0.6500 USDT |
0.6520 USDT |
0.6520 USDT |
| 2025-09-03 |
0.6721 USDT |
779.1257 |
0.6750 USDT |
0.6750 USDT |
0.6770 USDT |
0.6750 USDT |
| 2025-09-02 |
0.6641 USDT |
983.0796 |
0.6670 USDT |
0.6650 USDT |
0.6690 USDT |
0.6690 USDT |
| 2025-09-01 |
0.6669 USDT |
43,550.6449 |
0.6710 USDT |
0.6490 USDT |
0.6530 USDT |
0.6510 USDT |
| 2025-08-31 |
0.6877 USDT |
30,013.3482 |
0.6960 USDT |
0.6780 USDT |
0.6820 USDT |
0.6800 USDT |
| 2025-08-30 |
0.6820 USDT |
851.8664 |
0.6820 USDT |
0.6800 USDT |
0.6820 USDT |
0.6820 USDT |
| 2025-08-29 |
0.6966 USDT |
598.2725 |
0.6750 USDT |
0.6710 USDT |
0.6750 USDT |
0.6730 USDT |
| 2025-08-28 |
0.6993 USDT |
762.8584 |
0.7020 USDT |
0.7000 USDT |
0.7020 USDT |
0.7000 USDT |
| 2025-08-27 |
0.6850 USDT |
66,480.4901 |
0.6840 USDT |
0.6780 USDT |
0.6840 USDT |
0.6830 USDT |
| 2025-08-26 |
0.6574 USDT |
2,792.3023 |
0.6700 USDT |
0.6660 USDT |
0.6700 USDT |
0.6680 USDT |
| 2025-08-25 |
0.7003 USDT |
1,479.8052 |
0.6790 USDT |
0.6770 USDT |
0.6850 USDT |
0.6830 USDT |
| 2025-08-24 |
0.7125 USDT |
9.0705 |
0.7150 USDT |
0.7150 USDT |
0.7150 USDT |
0.7150 USDT |
| 2025-08-23 |
0.7054 USDT |
1,859.1533 |
0.7200 USDT |
0.7180 USDT |
0.7220 USDT |
0.7180 USDT |
| 2025-08-22 |
0.6718 USDT |
2,092.5354 |
0.6600 USDT |
0.6580 USDT |
0.6600 USDT |
0.6600 USDT |
| 2025-08-21 |
0.6803 USDT |
57,371.4791 |
0.6800 USDT |
0.6700 USDT |
0.6740 USDT |
0.6720 USDT |
| 2025-08-20 |
0.6806 USDT |
63,458.2828 |
0.6800 USDT |
0.6660 USDT |
0.6800 USDT |
0.6940 USDT |
| 2025-08-19 |
0.6904 USDT |
75,282.5297 |
0.6910 USDT |
0.6720 USDT |
0.6780 USDT |
0.6780 USDT |
| 2025-08-18 |
0.7017 USDT |
2,170.6432 |
0.7010 USDT |
0.7010 USDT |
0.7010 USDT |
0.7010 USDT |
| 2025-08-17 |
0.7235 USDT |
2,232.4456 |
0.7260 USDT |
0.7240 USDT |
0.7260 USDT |
0.7240 USDT |
| 2025-08-16 |
0.7147 USDT |
1,467.9758 |
0.7200 USDT |
0.7180 USDT |
0.7200 USDT |
0.7200 USDT |
| 2025-08-15 |
0.7079 USDT |
1,658.9906 |
0.7040 USDT |
0.7020 USDT |
0.7060 USDT |
0.7040 USDT |
| 2025-08-14 |
0.7303 USDT |
258,911.7041 |
0.7440 USDT |
0.6950 USDT |
0.7100 USDT |
0.7100 USDT |
| 2025-08-13 |
0.7489 USDT |
161,161.0636 |
0.7470 USDT |
0.7350 USDT |
0.7430 USDT |
0.7650 USDT |
| 2025-08-12 |
0.7253 USDT |
5,861.0317 |
0.7350 USDT |
0.7350 USDT |
0.7430 USDT |
0.7410 USDT |
| 2025-08-11 |
0.7498 USDT |
90,436.8116 |
0.7520 USDT |
0.7240 USDT |
0.7280 USDT |
0.7260 USDT |
| 2025-08-10 |
0.7586 USDT |
24,560.2397 |
0.7560 USDT |
0.7500 USDT |
0.7560 USDT |
0.7540 USDT |
| 2025-08-09 |
0.7595 USDT |
5,195.6453 |
0.7670 USDT |
0.7670 USDT |
0.7670 USDT |
0.7670 USDT |
| 2025-08-08 |
0.7339 USDT |
70,969.6579 |
0.7290 USDT |
0.7250 USDT |
0.7350 USDT |
0.7460 USDT |
| 2025-08-07 |
0.7019 USDT |
77,232.1683 |
0.7150 USDT |
0.7110 USDT |
0.7130 USDT |
0.7340 USDT |
| 2025-08-06 |
0.7138 USDT |
27,843.5658 |
0.7240 USDT |
0.7090 USDT |
0.7190 USDT |
0.7210 USDT |
| 2025-08-05 |
0.7217 USDT |
15,828.7339 |
0.7120 USDT |
0.7020 USDT |
0.7100 USDT |
0.7100 USDT |
| 2025-08-04 |
0.7380 USDT |
26,523.1312 |
0.7420 USDT |
0.7360 USDT |
0.7380 USDT |
0.7380 USDT |
| 2025-08-03 |
0.7296 USDT |
20,002.9960 |
0.7340 USDT |
0.7300 USDT |
0.7320 USDT |
0.7320 USDT |
| 2025-08-02 |
0.7199 USDT |
16,900.4388 |
0.7140 USDT |
0.7040 USDT |
0.7100 USDT |
0.7160 USDT |
| 2025-08-01 |
0.7404 USDT |
29,748.1008 |
0.7350 USDT |
0.7240 USDT |
0.7340 USDT |
0.7280 USDT |
| 2025-07-31 |
0.7907 USDT |
32,792.0998 |
0.7850 USDT |
0.7660 USDT |
0.7680 USDT |
0.7660 USDT |
| 2025-07-30 |
0.7886 USDT |
107,865.8499 |
0.7960 USDT |
0.7570 USDT |
0.7870 USDT |
0.7910 USDT |
| 2025-07-29 |
0.8264 USDT |
25,675.8678 |
0.8150 USDT |
0.8000 USDT |
0.8130 USDT |
0.8030 USDT |
| 2025-07-28 |
0.8787 USDT |
25,872.6668 |
0.8580 USDT |
0.8370 USDT |
0.8410 USDT |
0.8410 USDT |
| 2025-07-27 |
0.8868 USDT |
15,953.4978 |
0.8830 USDT |
0.8830 USDT |
0.8940 USDT |
0.8940 USDT |
| 2025-07-26 |
0.8753 USDT |
18,209.6927 |
0.8770 USDT |
0.8750 USDT |
0.8770 USDT |
0.8800 USDT |
| 2025-07-25 |
0.8474 USDT |
26,061.6699 |
0.8400 USDT |
0.8360 USDT |
0.8480 USDT |
0.8680 USDT |
| 2025-07-24 |
0.8605 USDT |
26,256.6098 |
0.8680 USDT |
0.8540 USDT |
0.8660 USDT |
0.8540 USDT |
| 2025-07-23 |
0.9217 USDT |
69,456.3611 |
0.8980 USDT |
0.8560 USDT |
0.8870 USDT |
0.8850 USDT |
| 2025-07-22 |
0.9488 USDT |
79,961.6781 |
0.9530 USDT |
0.9430 USDT |
0.9630 USDT |
0.9590 USDT |
| 2025-07-21 |
0.9601 USDT |
119,643.2045 |
0.9860 USDT |
0.9450 USDT |
0.9610 USDT |
0.9510 USDT |
| 2025-07-20 |
0.8820 USDT |
41,346.4481 |
0.8760 USDT |
0.8760 USDT |
0.8900 USDT |
0.9050 USDT |
| 2025-07-19 |
0.8473 USDT |
13,860.2535 |
0.8410 USDT |
0.8370 USDT |
0.8450 USDT |
0.8560 USDT |