Identifier on DigiFinex: plume_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0153 USDT |
164,066.9446 |
0.0155 USDT |
0.0146 USDT |
0.0155 USDT |
0.0146 USDT |
| 2025-12-17 |
0.0161 USDT |
1,011,741.3685 |
0.0163 USDT |
0.0158 USDT |
0.0158 USDT |
0.0160 USDT |
| 2025-12-16 |
0.0161 USDT |
774,960.8923 |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0164 USDT |
| 2025-12-15 |
0.0173 USDT |
61,494.8106 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0164 USDT |
| 2025-12-14 |
0.0187 USDT |
140,780.9826 |
0.0189 USDT |
0.0185 USDT |
0.0190 USDT |
0.0186 USDT |
| 2025-12-13 |
0.0192 USDT |
12,187.2604 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-12-12 |
0.0199 USDT |
54,396.0448 |
0.0189 USDT |
0.0187 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-12-11 |
0.0207 USDT |
166,943.7242 |
0.0198 USDT |
0.0194 USDT |
0.0204 USDT |
0.0198 USDT |
| 2025-12-10 |
0.0214 USDT |
32,363.8214 |
0.0211 USDT |
0.0210 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-12-09 |
0.0219 USDT |
73,988.5978 |
0.0223 USDT |
0.0222 USDT |
0.0224 USDT |
0.0223 USDT |
| 2025-12-08 |
0.0203 USDT |
716,119.2554 |
0.0199 USDT |
0.0198 USDT |
0.0201 USDT |
0.0206 USDT |
| 2025-12-07 |
0.0203 USDT |
1,200,759.3682 |
0.0205 USDT |
0.0195 USDT |
0.0201 USDT |
0.0208 USDT |
| 2025-12-06 |
0.0210 USDT |
34,813.5653 |
0.0207 USDT |
0.0207 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-12-05 |
0.0218 USDT |
37,337.3466 |
0.0210 USDT |
0.0208 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-12-04 |
0.0211 USDT |
91,500.5317 |
0.0213 USDT |
0.0212 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-12-03 |
0.0205 USDT |
48,457.9488 |
0.0212 USDT |
0.0211 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-12-02 |
0.0198 USDT |
74,528.5569 |
0.0205 USDT |
0.0204 USDT |
0.0206 USDT |
0.0204 USDT |
| 2025-12-01 |
0.0198 USDT |
2,825,334.4192 |
0.0194 USDT |
0.0186 USDT |
0.0189 USDT |
0.0190 USDT |
| 2025-11-30 |
0.0214 USDT |
834,769.6134 |
0.0208 USDT |
0.0206 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-11-29 |
0.0232 USDT |
1,783,481.5189 |
0.0233 USDT |
0.0210 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-11-28 |
0.0238 USDT |
2,960,730.7997 |
0.0241 USDT |
0.0233 USDT |
0.0237 USDT |
0.0241 USDT |
| 2025-11-27 |
0.0279 USDT |
70,718.7884 |
0.0238 USDT |
0.0235 USDT |
0.0239 USDT |
0.0235 USDT |
| 2025-11-26 |
0.0308 USDT |
84,127.1303 |
0.0313 USDT |
0.0307 USDT |
0.0331 USDT |
0.0322 USDT |
| 2025-11-25 |
0.0255 USDT |
31,604.8457 |
0.0255 USDT |
0.0251 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-11-24 |
0.0251 USDT |
35,209.0161 |
0.0252 USDT |
0.0252 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-11-23 |
0.0242 USDT |
755,352.6988 |
0.0240 USDT |
0.0237 USDT |
0.0240 USDT |
0.0245 USDT |
| 2025-11-22 |
0.0240 USDT |
916,603.1904 |
0.0241 USDT |
0.0234 USDT |
0.0240 USDT |
0.0244 USDT |
| 2025-11-21 |
0.0248 USDT |
1,625,475.2918 |
0.0250 USDT |
0.0231 USDT |
0.0241 USDT |
0.0245 USDT |
| 2025-11-20 |
0.0274 USDT |
1,132,319.0729 |
0.0274 USDT |
0.0265 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-11-19 |
0.0290 USDT |
1,811.5203 |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-11-18 |
0.0291 USDT |
1,325,605.5095 |
0.0290 USDT |
0.0282 USDT |
0.0287 USDT |
0.0300 USDT |
| 2025-11-17 |
0.0307 USDT |
530,107.3692 |
0.0305 USDT |
0.0296 USDT |
0.0302 USDT |
0.0303 USDT |
| 2025-11-16 |
0.0310 USDT |
1,087,114.9596 |
0.0310 USDT |
0.0298 USDT |
0.0305 USDT |
0.0312 USDT |
| 2025-11-15 |
0.0342 USDT |
919,868.6424 |
0.0340 USDT |
0.0319 USDT |
0.0332 USDT |
0.0323 USDT |
| 2025-11-14 |
0.0370 USDT |
2,342,178.0243 |
0.0372 USDT |
0.0337 USDT |
0.0357 USDT |
0.0352 USDT |
| 2025-11-13 |
0.0477 USDT |
621,326.2920 |
0.0467 USDT |
0.0461 USDT |
0.0466 USDT |
0.0464 USDT |
| 2025-11-12 |
0.0481 USDT |
1,112,440.6512 |
0.0477 USDT |
0.0454 USDT |
0.0462 USDT |
0.0463 USDT |
| 2025-11-11 |
0.0511 USDT |
2,651.9288 |
0.0479 USDT |
0.0479 USDT |
0.0481 USDT |
0.0481 USDT |
| 2025-11-10 |
0.0519 USDT |
154,871.0666 |
0.0540 USDT |
0.0536 USDT |
0.0559 USDT |
0.0552 USDT |
| 2025-11-09 |
0.0495 USDT |
9,662.8131 |
0.0506 USDT |
0.0505 USDT |
0.0507 USDT |
0.0505 USDT |
| 2025-11-08 |
0.0542 USDT |
57,073.0639 |
0.0516 USDT |
0.0510 USDT |
0.0519 USDT |
0.0516 USDT |
| 2025-11-07 |
0.0493 USDT |
9,683.1906 |
0.0496 USDT |
0.0492 USDT |
0.0496 USDT |
0.0493 USDT |
| 2025-11-06 |
0.0520 USDT |
426,717.9165 |
0.0538 USDT |
0.0499 USDT |
0.0509 USDT |
0.0507 USDT |
| 2025-11-05 |
0.0516 USDT |
23,406.6633 |
0.0535 USDT |
0.0532 USDT |
0.0542 USDT |
0.0533 USDT |
| 2025-11-04 |
0.0544 USDT |
722,941.3733 |
0.0548 USDT |
0.0518 USDT |
0.0533 USDT |
0.0541 USDT |
| 2025-11-03 |
0.0583 USDT |
61,172.6545 |
0.0536 USDT |
0.0535 USDT |
0.0546 USDT |
0.0544 USDT |
| 2025-11-02 |
0.0639 USDT |
397,940.9666 |
0.0639 USDT |
0.0615 USDT |
0.0624 USDT |
0.0623 USDT |
| 2025-11-01 |
0.0598 USDT |
425,365.4508 |
0.0597 USDT |
0.0593 USDT |
0.0599 USDT |
0.0615 USDT |
| 2025-10-31 |
0.0612 USDT |
513,105.5773 |
0.0610 USDT |
0.0602 USDT |
0.0607 USDT |
0.0602 USDT |
| 2025-10-30 |
0.0643 USDT |
576,382.9768 |
0.0664 USDT |
0.0594 USDT |
0.0597 USDT |
0.0597 USDT |