Identifier on DigiFinex: public_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0324 USDT |
156.2000 |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-10-15 |
0.0339 USDT |
372,201.4000 |
0.0340 USDT |
0.0329 USDT |
0.0330 USDT |
0.0332 USDT |
| 2025-10-14 |
0.0347 USDT |
11,726.0000 |
0.0342 USDT |
0.0342 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-10-13 |
0.0352 USDT |
353,184.7000 |
0.0353 USDT |
0.0343 USDT |
0.0353 USDT |
0.0371 USDT |
| 2025-10-12 |
0.0344 USDT |
356,963.1000 |
0.0343 USDT |
0.0343 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-10-11 |
0.0356 USDT |
10,323.7000 |
0.0345 USDT |
0.0345 USDT |
0.0348 USDT |
0.0347 USDT |
| 2025-10-10 |
0.0386 USDT |
26,122.7000 |
0.0385 USDT |
0.0385 USDT |
0.0387 USDT |
0.0385 USDT |
| 2025-10-09 |
0.0396 USDT |
39,713.1000 |
0.0387 USDT |
0.0386 USDT |
0.0388 USDT |
0.0388 USDT |
| 2025-10-08 |
0.0425 USDT |
424,231.0000 |
0.0430 USDT |
0.0407 USDT |
0.0409 USDT |
0.0408 USDT |
| 2025-10-07 |
0.0425 USDT |
11,951.1000 |
0.0426 USDT |
0.0425 USDT |
0.0426 USDT |
0.0425 USDT |
| 2025-10-06 |
0.0421 USDT |
2,720.6000 |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-10-05 |
0.0423 USDT |
80,673.6000 |
0.0428 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-10-04 |
0.0431 USDT |
207,218.2000 |
0.0426 USDT |
0.0416 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-10-03 |
0.0473 USDT |
745,025.2000 |
0.0487 USDT |
0.0436 USDT |
0.0441 USDT |
0.0439 USDT |
| 2025-10-02 |
0.0499 USDT |
396,595.4000 |
0.0501 USDT |
0.0484 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-10-01 |
0.0523 USDT |
541,348.4000 |
0.0524 USDT |
0.0513 USDT |
0.0516 USDT |
0.0515 USDT |
| 2025-09-30 |
0.0534 USDT |
504,156.0000 |
0.0536 USDT |
0.0519 USDT |
0.0528 USDT |
0.0535 USDT |
| 2025-09-29 |
0.0550 USDT |
16,685.9000 |
0.0541 USDT |
0.0539 USDT |
0.0542 USDT |
0.0539 USDT |
| 2025-09-28 |
0.0562 USDT |
7,084.0000 |
0.0561 USDT |
0.0560 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-09-27 |
0.0564 USDT |
155,907.0000 |
0.0561 USDT |
0.0559 USDT |
0.0560 USDT |
0.0561 USDT |
| 2025-09-26 |
0.0561 USDT |
2,713.2000 |
0.0559 USDT |
0.0558 USDT |
0.0560 USDT |
0.0560 USDT |
| 2025-09-25 |
0.0563 USDT |
296,932.3000 |
0.0561 USDT |
0.0554 USDT |
0.0559 USDT |
0.0560 USDT |
| 2025-09-24 |
0.0576 USDT |
1,493.7000 |
0.0575 USDT |
0.0574 USDT |
0.0575 USDT |
0.0574 USDT |
| 2025-09-23 |
0.0582 USDT |
149,038.8000 |
0.0585 USDT |
0.0576 USDT |
0.0576 USDT |
0.0576 USDT |
| 2025-09-22 |
0.0605 USDT |
209,573.2000 |
0.0604 USDT |
0.0580 USDT |
0.0580 USDT |
0.0580 USDT |
| 2025-09-21 |
0.0630 USDT |
1,648,892.9000 |
0.0641 USDT |
0.0612 USDT |
0.0615 USDT |
0.0614 USDT |
| 2025-09-20 |
0.0667 USDT |
10,442.1000 |
0.0661 USDT |
0.0661 USDT |
0.0661 USDT |
0.0661 USDT |
| 2025-09-19 |
0.0696 USDT |
475,761.6000 |
0.0702 USDT |
0.0661 USDT |
0.0664 USDT |
0.0667 USDT |
| 2025-09-18 |
0.0713 USDT |
139,291.3000 |
0.0712 USDT |
0.0712 USDT |
0.0714 USDT |
0.0718 USDT |
| 2025-09-17 |
0.0704 USDT |
449,348.3000 |
0.0724 USDT |
0.0700 USDT |
0.0706 USDT |
0.0704 USDT |
| 2025-09-16 |
0.0646 USDT |
4,199.8000 |
0.0664 USDT |
0.0663 USDT |
0.0664 USDT |
0.0663 USDT |
| 2025-09-15 |
0.0622 USDT |
164,588.9000 |
0.0623 USDT |
0.0612 USDT |
0.0613 USDT |
0.0613 USDT |
| 2025-09-14 |
0.0636 USDT |
337.3000 |
0.0624 USDT |
0.0624 USDT |
0.0624 USDT |
0.0624 USDT |
| 2025-09-13 |
0.0651 USDT |
460,290.2000 |
0.0635 USDT |
0.0635 USDT |
0.0638 USDT |
0.0650 USDT |
| 2025-09-12 |
0.0642 USDT |
257,388.0000 |
0.0640 USDT |
0.0630 USDT |
0.0635 USDT |
0.0636 USDT |
| 2025-09-11 |
0.0659 USDT |
0.0000 |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
| 2025-09-10 |
0.0640 USDT |
34,925.6000 |
0.0649 USDT |
0.0645 USDT |
0.0649 USDT |
0.0649 USDT |
| 2025-09-09 |
0.0642 USDT |
1,543.7000 |
0.0623 USDT |
0.0623 USDT |
0.0623 USDT |
0.0623 USDT |
| 2025-09-08 |
0.0652 USDT |
162,760.6000 |
0.0661 USDT |
0.0650 USDT |
0.0652 USDT |
0.0657 USDT |
| 2025-09-07 |
0.0655 USDT |
24,000.8000 |
0.0652 USDT |
0.0652 USDT |
0.0653 USDT |
0.0653 USDT |
| 2025-09-06 |
0.0655 USDT |
3,887.6000 |
0.0658 USDT |
0.0657 USDT |
0.0658 USDT |
0.0658 USDT |
| 2025-09-05 |
0.0665 USDT |
263,900.0000 |
0.0658 USDT |
0.0655 USDT |
0.0657 USDT |
0.0655 USDT |
| 2025-09-04 |
0.0656 USDT |
0.0000 |
0.0659 USDT |
0.0659 USDT |
0.0659 USDT |
0.0659 USDT |
| 2025-09-03 |
0.0661 USDT |
256.9000 |
0.0660 USDT |
0.0660 USDT |
0.0660 USDT |
0.0660 USDT |
| 2025-09-02 |
0.0626 USDT |
4,216.6000 |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
| 2025-09-01 |
0.0525 USDT |
157,522.8000 |
0.0528 USDT |
0.0510 USDT |
0.0515 USDT |
0.0510 USDT |
| 2025-08-31 |
0.0555 USDT |
472,376.0000 |
0.0561 USDT |
0.0545 USDT |
0.0546 USDT |
0.0546 USDT |
| 2025-08-30 |
0.0562 USDT |
14,902.4000 |
0.0557 USDT |
0.0557 USDT |
0.0561 USDT |
0.0560 USDT |
| 2025-08-29 |
0.0573 USDT |
12,616.6000 |
0.0567 USDT |
0.0566 USDT |
0.0567 USDT |
0.0567 USDT |
| 2025-08-28 |
0.0564 USDT |
20,055.5000 |
0.0567 USDT |
0.0567 USDT |
0.0568 USDT |
0.0567 USDT |