Identifier on DigiFinex: one_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0106 USDT |
5,294,551.5000 ONE |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-08-26 |
0.0104 USDT |
40,325.3000 ONE |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-08-25 |
0.0109 USDT |
1,342,156.5000 ONE |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0102 USDT |
| 2025-08-24 |
0.0111 USDT |
150,152.1000 ONE |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-08-23 |
0.0116 USDT |
111,486.7000 ONE |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-08-22 |
0.0111 USDT |
192,866.2000 ONE |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-08-21 |
0.0110 USDT |
9,564,354.9000 ONE |
0.0111 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-08-20 |
0.0106 USDT |
52,905.2000 ONE |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-08-19 |
0.0106 USDT |
10,663,309.6000 ONE |
0.0105 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-08-18 |
0.0109 USDT |
5,032,207.3000 ONE |
0.0106 USDT |
0.0105 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-08-17 |
0.0114 USDT |
317,423.1000 ONE |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-08-16 |
0.0108 USDT |
5,997,569.9000 ONE |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0111 USDT |
| 2025-08-15 |
0.0109 USDT |
1,781,711.5000 ONE |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-08-14 |
0.0118 USDT |
592,450.5000 ONE |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-08-13 |
0.0118 USDT |
17,143,712.1000 ONE |
0.0116 USDT |
0.0116 USDT |
0.0118 USDT |
0.0121 USDT |
| 2025-08-12 |
0.0108 USDT |
462,373.7000 ONE |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-08-11 |
0.0113 USDT |
7,543,026.7000 ONE |
0.0115 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-08-10 |
0.0114 USDT |
1,721,129.9000 ONE |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0114 USDT |
| 2025-08-09 |
0.0112 USDT |
4,235,837.9000 ONE |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-08-08 |
0.0110 USDT |
4,168,206.8000 ONE |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0111 USDT |
| 2025-08-07 |
0.0106 USDT |
2,657,838.7000 ONE |
0.0107 USDT |
0.0105 USDT |
0.0106 USDT |
0.0108 USDT |
| 2025-08-06 |
0.0103 USDT |
1,954,475.8000 ONE |
0.0106 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-08-05 |
0.0104 USDT |
2,190,096.2000 ONE |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-08-04 |
0.0106 USDT |
2,244,831.1000 ONE |
0.0108 USDT |
0.0106 USDT |
0.0107 USDT |
0.0108 USDT |
| 2025-08-03 |
0.0103 USDT |
3,065,967.2000 ONE |
0.0104 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2025-08-02 |
0.0099 USDT |
4,476,988.7000 ONE |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0100 USDT |
| 2025-08-01 |
0.0102 USDT |
4,429,428.8000 ONE |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-07-31 |
0.0109 USDT |
3,176,514.1000 ONE |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-07-30 |
0.0107 USDT |
5,750,629.3000 ONE |
0.0109 USDT |
0.0103 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-07-29 |
0.0111 USDT |
3,408,465.8000 ONE |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-07-28 |
0.0117 USDT |
7,483,122.7000 ONE |
0.0114 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-07-27 |
0.0119 USDT |
2,946,384.1000 ONE |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0120 USDT |
| 2025-07-26 |
0.0117 USDT |
2,423,743.5000 ONE |
0.0116 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-07-25 |
0.0112 USDT |
3,975,238.1000 ONE |
0.0114 USDT |
0.0109 USDT |
0.0111 USDT |
0.0112 USDT |
| 2025-07-24 |
0.0113 USDT |
6,632,719.7000 ONE |
0.0111 USDT |
0.0110 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-07-23 |
0.0124 USDT |
14,239,086.9000 ONE |
0.0122 USDT |
0.0116 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-07-22 |
0.0129 USDT |
3,839,690.1000 ONE |
0.0130 USDT |
0.0128 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-07-21 |
0.0134 USDT |
4,301,542.5000 ONE |
0.0132 USDT |
0.0131 USDT |
0.0133 USDT |
0.0134 USDT |
| 2025-07-20 |
0.0132 USDT |
7,894,103.9000 ONE |
0.0138 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-07-19 |
0.0122 USDT |
4,699,188.2000 ONE |
0.0121 USDT |
0.0118 USDT |
0.0120 USDT |
0.0121 USDT |
| 2025-07-18 |
0.0128 USDT |
9,514,343.0000 ONE |
0.0132 USDT |
0.0123 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-07-17 |
0.0121 USDT |
725,854.1000 ONE |
0.0119 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 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 |