Identifier on DigiFinex: public_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0263 USDT |
46,358.2000 |
0.0261 USDT |
0.0261 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-12-04 |
0.0264 USDT |
8,396.7000 |
0.0264 USDT |
0.0263 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-12-03 |
0.0262 USDT |
127,497.6000 |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0264 USDT |
| 2025-12-02 |
0.0259 USDT |
207,223.1000 |
0.0258 USDT |
0.0257 USDT |
0.0258 USDT |
0.0263 USDT |
| 2025-12-01 |
0.0260 USDT |
202,696.1000 |
0.0260 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-11-30 |
0.0262 USDT |
64,886.3000 |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-11-29 |
0.0262 USDT |
100,051.5000 |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-11-28 |
0.0261 USDT |
156,673.5000 |
0.0261 USDT |
0.0261 USDT |
0.0261 USDT |
0.0262 USDT |
| 2025-11-27 |
0.0262 USDT |
252,664.0000 |
0.0261 USDT |
0.0261 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-11-26 |
0.0260 USDT |
17,611.1000 |
0.0260 USDT |
0.0259 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-11-25 |
0.0260 USDT |
77,078.9000 |
0.0261 USDT |
0.0255 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-11-24 |
0.0257 USDT |
102,295.3000 |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
0.0258 USDT |
| 2025-11-23 |
0.0257 USDT |
0.0000 |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-11-22 |
0.0258 USDT |
5,861.3000 |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
| 2025-11-21 |
0.0266 USDT |
336,414.4000 |
0.0268 USDT |
0.0260 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-11-20 |
0.0278 USDT |
203,075.5000 |
0.0276 USDT |
0.0274 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-11-19 |
0.0283 USDT |
341,047.4000 |
0.0280 USDT |
0.0276 USDT |
0.0279 USDT |
0.0278 USDT |
| 2025-11-18 |
0.0294 USDT |
27,850.3000 |
0.0286 USDT |
0.0285 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-11-17 |
0.0323 USDT |
823,213.0000 |
0.0324 USDT |
0.0310 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-11-16 |
0.0334 USDT |
390,992.9000 |
0.0341 USDT |
0.0324 USDT |
0.0325 USDT |
0.0324 USDT |
| 2025-11-15 |
0.0342 USDT |
1,877.1000 |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-11-14 |
0.0336 USDT |
1,666,211.4000 |
0.0337 USDT |
0.0333 USDT |
0.0336 USDT |
0.0337 USDT |
| 2025-11-13 |
0.0337 USDT |
1,309,807.3000 |
0.0335 USDT |
0.0334 USDT |
0.0336 USDT |
0.0339 USDT |
| 2025-11-12 |
0.0336 USDT |
45,681.3000 |
0.0330 USDT |
0.0330 USDT |
0.0330 USDT |
0.0331 USDT |
| 2025-11-11 |
0.0339 USDT |
3,570.1000 |
0.0334 USDT |
0.0334 USDT |
0.0335 USDT |
0.0334 USDT |
| 2025-11-10 |
0.0326 USDT |
150,076.6000 |
0.0336 USDT |
0.0332 USDT |
0.0333 USDT |
0.0332 USDT |
| 2025-11-09 |
0.0310 USDT |
18,626.9000 |
0.0324 USDT |
0.0324 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-11-08 |
0.0304 USDT |
510,461.6000 |
0.0305 USDT |
0.0297 USDT |
0.0301 USDT |
0.0304 USDT |
| 2025-11-07 |
0.0296 USDT |
719,670.4000 |
0.0291 USDT |
0.0289 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-11-06 |
0.0293 USDT |
439,734.2000 |
0.0285 USDT |
0.0285 USDT |
0.0290 USDT |
0.0295 USDT |
| 2025-11-05 |
0.0285 USDT |
0.0000 |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-11-04 |
0.0307 USDT |
5,950.6000 |
0.0293 USDT |
0.0292 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-11-03 |
0.0298 USDT |
376,570.4000 |
0.0302 USDT |
0.0291 USDT |
0.0299 USDT |
0.0305 USDT |
| 2025-11-02 |
0.0279 USDT |
986,640.7000 |
0.0274 USDT |
0.0273 USDT |
0.0274 USDT |
0.0283 USDT |
| 2025-11-01 |
0.0275 USDT |
6,434.4000 |
0.0273 USDT |
0.0272 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-10-31 |
0.0275 USDT |
711,998.7000 |
0.0277 USDT |
0.0272 USDT |
0.0277 USDT |
0.0282 USDT |
| 2025-10-30 |
0.0278 USDT |
866,666.2000 |
0.0273 USDT |
0.0266 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-10-29 |
0.0293 USDT |
22,316.4000 |
0.0277 USDT |
0.0277 USDT |
0.0283 USDT |
0.0279 USDT |
| 2025-10-28 |
0.0309 USDT |
770,692.0000 |
0.0306 USDT |
0.0301 USDT |
0.0306 USDT |
0.0303 USDT |
| 2025-10-27 |
0.0325 USDT |
1,864.1000 |
0.0312 USDT |
0.0311 USDT |
0.0312 USDT |
0.0311 USDT |
| 2025-10-26 |
0.0318 USDT |
732.5000 |
0.0321 USDT |
0.0319 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-10-25 |
0.0317 USDT |
778,774.7000 |
0.0318 USDT |
0.0311 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-10-24 |
0.0315 USDT |
123,051.2000 |
0.0317 USDT |
0.0313 USDT |
0.0315 USDT |
0.0317 USDT |
| 2025-10-23 |
0.0317 USDT |
533,937.2000 |
0.0314 USDT |
0.0313 USDT |
0.0314 USDT |
0.0322 USDT |
| 2025-10-22 |
0.0322 USDT |
271,007.5000 |
0.0321 USDT |
0.0315 USDT |
0.0321 USDT |
0.0316 USDT |
| 2025-10-21 |
0.0328 USDT |
9,724.0000 |
0.0321 USDT |
0.0321 USDT |
0.0322 USDT |
0.0321 USDT |
| 2025-10-20 |
0.0334 USDT |
12,963.9000 |
0.0339 USDT |
0.0338 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-10-19 |
0.0321 USDT |
3,160.5000 |
0.0330 USDT |
0.0323 USDT |
0.0331 USDT |
0.0327 USDT |
| 2025-10-18 |
0.0318 USDT |
290.6000 |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
| 2025-10-17 |
0.0319 USDT |
134,293.4000 |
0.0321 USDT |
0.0316 USDT |
0.0317 USDT |
0.0316 USDT |