Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0040 USDT |
8,763,125.1000 ONE |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-12-04 |
0.0041 USDT |
193,933.4000 ONE |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-12-03 |
0.0041 USDT |
398,194.0000 ONE |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-12-02 |
0.0037 USDT |
13,581.1000 ONE |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-12-01 |
0.0039 USDT |
17,994,777.2000 ONE |
0.0041 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-11-30 |
0.0042 USDT |
436,221.0000 ONE |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-11-29 |
0.0042 USDT |
2,616,346.7000 ONE |
0.0042 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-11-28 |
0.0044 USDT |
304,001.6000 ONE |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-11-27 |
0.0044 USDT |
4,322,696.5000 ONE |
0.0044 USDT |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-11-26 |
0.0043 USDT |
919,155.4000 ONE |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-11-25 |
0.0044 USDT |
23,893.0000 ONE |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-11-24 |
0.0041 USDT |
5,442,732.3000 ONE |
0.0042 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-11-23 |
0.0041 USDT |
18,503,041.6000 ONE |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
| 2025-11-22 |
0.0040 USDT |
7,009,335.8000 ONE |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-11-21 |
0.0046 USDT |
18,731,340.9000 ONE |
0.0047 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-11-20 |
0.0045 USDT |
330,081.2000 ONE |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-11-19 |
0.0047 USDT |
119,144.5000 ONE |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2025-11-18 |
0.0048 USDT |
7,513,743.0000 ONE |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-11-17 |
0.0049 USDT |
903,723.1000 ONE |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-11-16 |
0.0051 USDT |
4,710,809.1000 ONE |
0.0052 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-11-15 |
0.0052 USDT |
142,803.5000 ONE |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-11-14 |
0.0052 USDT |
746,547.3000 ONE |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-11-13 |
0.0055 USDT |
151,694.6000 ONE |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-11-12 |
0.0056 USDT |
12,307,372.7000 ONE |
0.0055 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-11-11 |
0.0058 USDT |
207,362.9000 ONE |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-11-10 |
0.0059 USDT |
18,866,159.8000 ONE |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0060 USDT |
| 2025-11-09 |
0.0057 USDT |
13,678,615.6000 ONE |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0058 USDT |
| 2025-11-08 |
0.0058 USDT |
15,224,435.9000 ONE |
0.0061 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |
| 2025-11-07 |
0.0053 USDT |
1,776,036.2000 ONE |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-11-06 |
0.0049 USDT |
585,380.2000 ONE |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-11-05 |
0.0048 USDT |
158,163.1000 ONE |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-11-04 |
0.0051 USDT |
10,251,413.6000 ONE |
0.0051 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-11-03 |
0.0053 USDT |
9,523,018.4000 ONE |
0.0054 USDT |
0.0048 USDT |
0.0054 USDT |
0.0050 USDT |
| 2025-11-02 |
0.0059 USDT |
133,385.3000 ONE |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-01 |
0.0058 USDT |
14,513,133.9000 ONE |
0.0057 USDT |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
| 2025-10-31 |
0.0058 USDT |
188,956.4000 ONE |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-10-30 |
0.0058 USDT |
12,387,078.3000 ONE |
0.0059 USDT |
0.0054 USDT |
0.0055 USDT |
0.0056 USDT |
| 2025-10-29 |
0.0062 USDT |
6,412,285.4000 ONE |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-10-28 |
0.0065 USDT |
75,347.1000 ONE |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-10-27 |
0.0067 USDT |
119,508.4000 ONE |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-10-26 |
0.0067 USDT |
11,857,990.8000 ONE |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-10-25 |
0.0067 USDT |
6,554,317.8000 ONE |
0.0068 USDT |
0.0065 USDT |
0.0066 USDT |
0.0067 USDT |
| 2025-10-24 |
0.0065 USDT |
7,173,967.0000 ONE |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0067 USDT |
| 2025-10-23 |
0.0063 USDT |
2,239,487.3000 ONE |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-10-22 |
0.0065 USDT |
9,810.5000 ONE |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-10-21 |
0.0066 USDT |
324,736.9000 ONE |
0.0065 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-10-20 |
0.0068 USDT |
9,137,468.6000 ONE |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0068 USDT |
| 2025-10-19 |
0.0068 USDT |
47,894.4000 ONE |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-10-18 |
0.0067 USDT |
43,862.0000 ONE |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-10-17 |
0.0067 USDT |
1,453,090.9000 ONE |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |