Identifier on DigiFinex: prompt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2619 USDT |
337,237.3424 |
0.2615 USDT |
0.2561 USDT |
0.2599 USDT |
0.2623 USDT |
| 2025-05-18 |
0.2573 USDT |
32,747.1511 |
0.2766 USDT |
0.2766 USDT |
0.2813 USDT |
0.2807 USDT |
| 2025-05-17 |
0.2521 USDT |
1,565,043.4278 |
0.2482 USDT |
0.2383 USDT |
0.2451 USDT |
0.2469 USDT |
| 2025-05-16 |
0.2628 USDT |
403,886.1441 |
0.2631 USDT |
0.2547 USDT |
0.2589 USDT |
0.2556 USDT |
| 2025-05-15 |
0.2787 USDT |
59,787.1034 |
0.2693 USDT |
0.2675 USDT |
0.2730 USDT |
0.2721 USDT |
| 2025-05-14 |
0.3189 USDT |
5,287.7055 |
0.2933 USDT |
0.2912 USDT |
0.2938 USDT |
0.2918 USDT |
| 2025-05-13 |
0.3111 USDT |
1,289,933.0478 |
0.3062 USDT |
0.2981 USDT |
0.3033 USDT |
0.3211 USDT |
| 2025-05-12 |
0.3413 USDT |
2,363,562.7680 |
0.3491 USDT |
0.3074 USDT |
0.3192 USDT |
0.3156 USDT |
| 2025-05-11 |
0.3544 USDT |
86,521.4443 |
0.3550 USDT |
0.3488 USDT |
0.3553 USDT |
0.3503 USDT |
| 2025-05-10 |
0.3411 USDT |
1,122,608.8509 |
0.3417 USDT |
0.3198 USDT |
0.3255 USDT |
0.3362 USDT |
| 2025-05-09 |
0.3505 USDT |
61,374.1365 |
0.3543 USDT |
0.3483 USDT |
0.3543 USDT |
0.3498 USDT |
| 2025-05-08 |
0.3053 USDT |
61,878.7180 |
0.3426 USDT |
0.3362 USDT |
0.3428 USDT |
0.3370 USDT |
| 2025-05-07 |
0.2818 USDT |
528,546.3902 |
0.2801 USDT |
0.2608 USDT |
0.2655 USDT |
0.2743 USDT |
| 2025-05-06 |
0.2971 USDT |
837,068.4662 |
0.2962 USDT |
0.2727 USDT |
0.2796 USDT |
0.2877 USDT |
| 2025-05-05 |
0.3073 USDT |
399,420.0126 |
0.3170 USDT |
0.3103 USDT |
0.3247 USDT |
0.3126 USDT |
| 2025-05-04 |
0.3008 USDT |
1,623,231.6810 |
0.2960 USDT |
0.2842 USDT |
0.2901 USDT |
0.2977 USDT |
| 2025-05-03 |
0.3461 USDT |
22,765.5821 |
0.3350 USDT |
0.3338 USDT |
0.3374 USDT |
0.3357 USDT |
| 2025-05-02 |
0.3649 USDT |
37,369.1702 |
0.3580 USDT |
0.3550 USDT |
0.3596 USDT |
0.3564 USDT |
| 2025-05-01 |
0.3909 USDT |
1,078,719.2316 |
0.3856 USDT |
0.3706 USDT |
0.3781 USDT |
0.3789 USDT |
| 2025-04-30 |
0.4038 USDT |
2,278,607.3238 |
0.4169 USDT |
0.3800 USDT |
0.3988 USDT |
0.3970 USDT |
| 2025-04-29 |
0.3411 USDT |
1,679,865.6843 |
0.3418 USDT |
0.3387 USDT |
0.3446 USDT |
0.3547 USDT |
| 2025-04-28 |
0.3326 USDT |
490,525.6255 |
0.3331 USDT |
0.3266 USDT |
0.3313 USDT |
0.3334 USDT |
| 2025-04-27 |
0.3519 USDT |
1,055,738.5133 |
0.3457 USDT |
0.3157 USDT |
0.3264 USDT |
0.3219 USDT |
| 2025-04-26 |
0.3513 USDT |
73,816.8273 |
0.3514 USDT |
0.3491 USDT |
0.3556 USDT |
0.3549 USDT |
| 2025-04-25 |
0.3254 USDT |
160,108.4431 |
0.3102 USDT |
0.3097 USDT |
0.3157 USDT |
0.3121 USDT |
| 2025-04-24 |
0.3003 USDT |
6,180,402.6174 |
0.3011 USDT |
0.2991 USDT |
0.3133 USDT |
0.3089 USDT |
| 2025-04-23 |
0.2761 USDT |
8,422,654.6876 |
0.2549 USDT |
0.2523 USDT |
0.2618 USDT |
0.2799 USDT |
| 2025-04-22 |
0.2355 USDT |
298,797.0449 |
0.2375 USDT |
0.2314 USDT |
0.2398 USDT |
0.2333 USDT |
| 2025-04-21 |
0.2601 USDT |
2,437,024.1981 |
0.2598 USDT |
0.2349 USDT |
0.2444 USDT |
0.2416 USDT |
| 2025-04-20 |
0.2434 USDT |
948,903.1856 |
0.2762 USDT |
0.2540 USDT |
0.2790 USDT |
0.2545 USDT |
| 2025-04-19 |
0.2259 USDT |
394,438.5108 |
0.2237 USDT |
0.2118 USDT |
0.2247 USDT |
0.2161 USDT |
| 2025-04-18 |
0.2325 USDT |
434,929.8068 |
0.2177 USDT |
0.2138 USDT |
0.2258 USDT |
0.2235 USDT |
| 2025-04-17 |
0.2852 USDT |
376,798.1889 |
0.2635 USDT |
0.2580 USDT |
0.2684 USDT |
0.2580 USDT |
| 2025-04-16 |
0.2937 USDT |
150,537.4576 |
0.2998 USDT |
0.2955 USDT |
0.3012 USDT |
0.2971 USDT |
| 2025-04-15 |
0.3137 USDT |
8,183,359.0499 |
0.3249 USDT |
0.2717 USDT |
0.2912 USDT |
0.3097 USDT |
| 2025-04-14 |
0.4192 USDT |
79,175.6731 |
0.3681 USDT |
0.3642 USDT |
0.3700 USDT |
0.3698 USDT |
| 2025-04-13 |
0.4890 USDT |
5,985,774.9734 |
0.5071 USDT |
0.4165 USDT |
0.4319 USDT |
0.4262 USDT |
| 2025-04-12 |
0.4808 USDT |
853,239.9232 |
0.5250 USDT |
0.4868 USDT |
0.5369 USDT |
0.5202 USDT |
| 2025-04-11 |
0.2651 USDT |
1,258,106.4639 |
0.3748 USDT |
0.3483 USDT |
0.3794 USDT |
0.3618 USDT |
| 2025-04-10 |
0.1567 USDT |
6,089,497.9510 |
0.1342 USDT |
0.1285 USDT |
0.1889 USDT |
0.1679 USDT |