Identifier on DigiFinex: prompt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0538 USDT |
3,257.9461 |
0.0538 USDT |
0.0538 USDT |
0.0542 USDT |
0.0540 USDT |
| 2025-12-05 |
0.0547 USDT |
757,119.2160 |
0.0565 USDT |
0.0514 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-12-04 |
0.0572 USDT |
590,627.3246 |
0.0579 USDT |
0.0559 USDT |
0.0564 USDT |
0.0564 USDT |
| 2025-12-03 |
0.0567 USDT |
563,950.4062 |
0.0566 USDT |
0.0558 USDT |
0.0569 USDT |
0.0565 USDT |
| 2025-12-02 |
0.0551 USDT |
1,015,378.3690 |
0.0528 USDT |
0.0527 USDT |
0.0531 USDT |
0.0572 USDT |
| 2025-12-01 |
0.0547 USDT |
163,960.6982 |
0.0528 USDT |
0.0510 USDT |
0.0528 USDT |
0.0513 USDT |
| 2025-11-30 |
0.0567 USDT |
154,674.2161 |
0.0560 USDT |
0.0559 USDT |
0.0565 USDT |
0.0567 USDT |
| 2025-11-29 |
0.0578 USDT |
237,584.0657 |
0.0574 USDT |
0.0564 USDT |
0.0573 USDT |
0.0570 USDT |
| 2025-11-28 |
0.0582 USDT |
779,715.7448 |
0.0576 USDT |
0.0564 USDT |
0.0572 USDT |
0.0583 USDT |
| 2025-11-27 |
0.0594 USDT |
5,014.4862 |
0.0598 USDT |
0.0598 USDT |
0.0602 USDT |
0.0600 USDT |
| 2025-11-26 |
0.0586 USDT |
2,531.0621 |
0.0574 USDT |
0.0574 USDT |
0.0577 USDT |
0.0576 USDT |
| 2025-11-25 |
0.0610 USDT |
2,729.6249 |
0.0603 USDT |
0.0602 USDT |
0.0605 USDT |
0.0603 USDT |
| 2025-11-24 |
0.0597 USDT |
65,333.5478 |
0.0618 USDT |
0.0612 USDT |
0.0619 USDT |
0.0618 USDT |
| 2025-11-23 |
0.0580 USDT |
1,478.5208 |
0.0570 USDT |
0.0569 USDT |
0.0570 USDT |
0.0570 USDT |
| 2025-11-22 |
0.0586 USDT |
53,014.2456 |
0.0581 USDT |
0.0581 USDT |
0.0590 USDT |
0.0587 USDT |
| 2025-11-21 |
0.0589 USDT |
3,142,718.6951 |
0.0608 USDT |
0.0536 USDT |
0.0568 USDT |
0.0610 USDT |
| 2025-11-20 |
0.0655 USDT |
2,094,352.2666 |
0.0648 USDT |
0.0645 USDT |
0.0671 USDT |
0.0665 USDT |
| 2025-11-19 |
0.0689 USDT |
37,457.3058 |
0.0663 USDT |
0.0663 USDT |
0.0670 USDT |
0.0669 USDT |
| 2025-11-18 |
0.0705 USDT |
2,755,689.0135 |
0.0704 USDT |
0.0679 USDT |
0.0696 USDT |
0.0706 USDT |
| 2025-11-17 |
0.0770 USDT |
2,657,216.3954 |
0.0789 USDT |
0.0762 USDT |
0.0776 USDT |
0.0764 USDT |
| 2025-11-16 |
0.0716 USDT |
671,979.2666 |
0.0735 USDT |
0.0690 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-11-15 |
0.0727 USDT |
35,445.1968 |
0.0738 USDT |
0.0727 USDT |
0.0738 USDT |
0.0727 USDT |
| 2025-11-14 |
0.0724 USDT |
90,069.0318 |
0.0712 USDT |
0.0710 USDT |
0.0730 USDT |
0.0717 USDT |
| 2025-11-13 |
0.0792 USDT |
1,572,226.4216 |
0.0795 USDT |
0.0753 USDT |
0.0766 USDT |
0.0763 USDT |
| 2025-11-12 |
0.0834 USDT |
2,344,403.8057 |
0.0837 USDT |
0.0785 USDT |
0.0800 USDT |
0.0794 USDT |
| 2025-11-11 |
0.0912 USDT |
17,454.9213 |
0.0995 USDT |
0.0987 USDT |
0.0998 USDT |
0.0997 USDT |
| 2025-11-10 |
0.0882 USDT |
63,718.8449 |
0.0864 USDT |
0.0848 USDT |
0.0866 USDT |
0.0854 USDT |
| 2025-11-09 |
0.0903 USDT |
27,390.7976 |
0.0868 USDT |
0.0863 USDT |
0.0871 USDT |
0.0871 USDT |
| 2025-11-08 |
0.0929 USDT |
502,252.5245 |
0.0919 USDT |
0.0901 USDT |
0.0959 USDT |
0.0956 USDT |
| 2025-11-07 |
0.0981 USDT |
359,383.0989 |
0.0980 USDT |
0.0975 USDT |
0.1024 USDT |
0.1000 USDT |
| 2025-11-06 |
0.0700 USDT |
15,370,186.9398 |
0.0614 USDT |
0.0610 USDT |
0.0629 USDT |
0.0778 USDT |
| 2025-11-05 |
0.0581 USDT |
5,363.4186 |
0.0603 USDT |
0.0599 USDT |
0.0603 USDT |
0.0600 USDT |
| 2025-11-04 |
0.0605 USDT |
1,716,943.9704 |
0.0605 USDT |
0.0561 USDT |
0.0576 USDT |
0.0580 USDT |
| 2025-11-03 |
0.0658 USDT |
2,771,973.8178 |
0.0679 USDT |
0.0591 USDT |
0.0601 USDT |
0.0600 USDT |
| 2025-11-02 |
0.0780 USDT |
744,951.0458 |
0.0801 USDT |
0.0740 USDT |
0.0752 USDT |
0.0740 USDT |
| 2025-11-01 |
0.0790 USDT |
973,433.0923 |
0.0781 USDT |
0.0775 USDT |
0.0785 USDT |
0.0800 USDT |
| 2025-10-31 |
0.0769 USDT |
240,724.3555 |
0.0770 USDT |
0.0767 USDT |
0.0773 USDT |
0.0777 USDT |
| 2025-10-30 |
0.0804 USDT |
1,796,227.2757 |
0.0839 USDT |
0.0738 USDT |
0.0747 USDT |
0.0738 USDT |
| 2025-10-29 |
0.0837 USDT |
174,745.0794 |
0.0852 USDT |
0.0845 USDT |
0.0873 USDT |
0.0866 USDT |
| 2025-10-28 |
0.0881 USDT |
85,333.6753 |
0.0871 USDT |
0.0848 USDT |
0.0872 USDT |
0.0857 USDT |
| 2025-10-27 |
0.0926 USDT |
3,567.4513 |
0.0909 USDT |
0.0905 USDT |
0.0909 USDT |
0.0907 USDT |
| 2025-10-26 |
0.0925 USDT |
53,989.4204 |
0.0941 USDT |
0.0930 USDT |
0.0942 USDT |
0.0936 USDT |
| 2025-10-25 |
0.0915 USDT |
13,386.3196 |
0.0940 USDT |
0.0937 USDT |
0.0940 USDT |
0.0937 USDT |
| 2025-10-24 |
0.0867 USDT |
809,120.8762 |
0.0878 USDT |
0.0857 USDT |
0.0865 USDT |
0.0864 USDT |
| 2025-10-23 |
0.0841 USDT |
47,735.9067 |
0.0862 USDT |
0.0856 USDT |
0.0867 USDT |
0.0862 USDT |
| 2025-10-22 |
0.0869 USDT |
6,931.1814 |
0.0832 USDT |
0.0831 USDT |
0.0836 USDT |
0.0831 USDT |
| 2025-10-21 |
0.0879 USDT |
1,509.7091 |
0.0894 USDT |
0.0892 USDT |
0.0895 USDT |
0.0892 USDT |
| 2025-10-20 |
0.0879 USDT |
251,493.1450 |
0.0897 USDT |
0.0864 USDT |
0.0897 USDT |
0.0875 USDT |
| 2025-10-19 |
0.0859 USDT |
1,024,623.0297 |
0.0847 USDT |
0.0836 USDT |
0.0849 USDT |
0.0868 USDT |
| 2025-10-18 |
0.0856 USDT |
2,267,823.3617 |
0.0859 USDT |
0.0858 USDT |
0.0884 USDT |
0.0878 USDT |