Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.0122 USDT |
205,946.5000 ONE |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-07-16 |
0.0122 USDT |
6,597,099.4000 ONE |
0.0123 USDT |
0.0119 USDT |
0.0121 USDT |
0.0124 USDT |
| 2025-07-15 |
0.0117 USDT |
10,658,899.6000 ONE |
0.0116 USDT |
0.0114 USDT |
0.0116 USDT |
0.0120 USDT |
| 2025-07-14 |
0.0123 USDT |
4,403,958.4000 ONE |
0.0127 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-07-13 |
0.0120 USDT |
258,901.1000 ONE |
0.0122 USDT |
0.0122 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-07-12 |
0.0117 USDT |
11,756,993.7000 ONE |
0.0120 USDT |
0.0113 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-07-11 |
0.0119 USDT |
313,851.8000 ONE |
0.0123 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-07-10 |
0.0105 USDT |
977,589.8000 ONE |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-07-09 |
0.0098 USDT |
851,966.7000 ONE |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-07-08 |
0.0093 USDT |
83,256.5000 ONE |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-07-07 |
0.0093 USDT |
4,073,269.6000 ONE |
0.0094 USDT |
0.0091 USDT |
0.0092 USDT |
0.0093 USDT |
| 2025-07-06 |
0.0094 USDT |
244,186.7000 ONE |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-07-05 |
0.0095 USDT |
3,852,172.9000 ONE |
0.0095 USDT |
0.0092 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-07-04 |
0.0100 USDT |
296,870.4000 ONE |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-07-03 |
0.0104 USDT |
653,547.6000 ONE |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-07-02 |
0.0098 USDT |
29,181.0000 ONE |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2025-07-01 |
0.0096 USDT |
35,080.3000 ONE |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-06-30 |
0.0102 USDT |
24,238.0000 ONE |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-06-29 |
0.0099 USDT |
2,931,134.6000 ONE |
0.0101 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-06-28 |
0.0096 USDT |
138,871.9000 ONE |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-06-27 |
0.0095 USDT |
2,449,497.1000 ONE |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-06-26 |
0.0097 USDT |
6,401,075.1000 ONE |
0.0098 USDT |
0.0094 USDT |
0.0095 USDT |
0.0096 USDT |
| 2025-06-25 |
0.0099 USDT |
138,666.7000 ONE |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-06-24 |
0.0095 USDT |
11,420,718.4000 ONE |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0101 USDT |
| 2025-06-23 |
0.0090 USDT |
17,937,154.4000 ONE |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0098 USDT |
| 2025-06-22 |
0.0087 USDT |
348,755.3000 ONE |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-06-21 |
0.0092 USDT |
1,301,902.1000 ONE |
0.0088 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-06-20 |
0.0096 USDT |
14,708,360.5000 ONE |
0.0097 USDT |
0.0091 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-06-19 |
0.0099 USDT |
45,401.5000 ONE |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-06-18 |
0.0100 USDT |
14,666,846.6000 ONE |
0.0102 USDT |
0.0096 USDT |
0.0098 USDT |
0.0099 USDT |
| 2025-06-17 |
0.0109 USDT |
784,193.9000 ONE |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-06-16 |
0.0109 USDT |
541,859.9000 ONE |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-06-15 |
0.0104 USDT |
1,188,070.8000 ONE |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-06-14 |
0.0105 USDT |
4,574,149.2000 ONE |
0.0106 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-06-13 |
0.0104 USDT |
146,063.0000 ONE |
0.0104 USDT |
0.0104 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-06-12 |
0.0116 USDT |
583,646.0000 ONE |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-06-11 |
0.0125 USDT |
778,460.3000 ONE |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
| 2025-06-10 |
0.0123 USDT |
188,176.2000 ONE |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-06-09 |
0.0118 USDT |
33,299.7000 ONE |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-06-08 |
0.0116 USDT |
240,364.8000 ONE |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-06-07 |
0.0116 USDT |
555,026.2000 ONE |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-06-06 |
0.0112 USDT |
128,127.1000 ONE |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-06-05 |
0.0118 USDT |
5,745,389.0000 ONE |
0.0118 USDT |
0.0114 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-06-04 |
0.0122 USDT |
3,992,676.9000 ONE |
0.0123 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-06-03 |
0.0124 USDT |
2,343,050.8000 ONE |
0.0125 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-06-02 |
0.0120 USDT |
175,985.0000 ONE |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-06-01 |
0.0120 USDT |
186,807.6000 ONE |
0.0121 USDT |
0.0121 USDT |
0.0122 USDT |
0.0121 USDT |
| 2025-05-31 |
0.0118 USDT |
3,797,203.7000 ONE |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0121 USDT |
| 2025-05-30 |
0.0126 USDT |
502,589.7000 ONE |
0.0124 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-05-29 |
0.0142 USDT |
4,633,780.8000 ONE |
0.0141 USDT |
0.0133 USDT |
0.0134 USDT |
0.0133 USDT |