Identifier on DigiFinex: pumpbtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0458 USDT |
9,454,917.5400 |
0.0393 USDT |
0.0383 USDT |
0.0394 USDT |
0.0423 USDT |
| 2025-10-15 |
0.0397 USDT |
499,207.7600 |
0.0398 USDT |
0.0384 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-10-14 |
0.0396 USDT |
31,993.7900 |
0.0399 USDT |
0.0396 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-10-13 |
0.0406 USDT |
616,975.5600 |
0.0412 USDT |
0.0399 USDT |
0.0407 USDT |
0.0415 USDT |
| 2025-10-12 |
0.0383 USDT |
3,683,044.5600 |
0.0380 USDT |
0.0369 USDT |
0.0377 USDT |
0.0399 USDT |
| 2025-10-11 |
0.0399 USDT |
522,243.3800 |
0.0390 USDT |
0.0390 USDT |
0.0397 USDT |
0.0393 USDT |
| 2025-10-10 |
0.0530 USDT |
262,524.0500 |
0.0524 USDT |
0.0521 USDT |
0.0529 USDT |
0.0531 USDT |
| 2025-10-09 |
0.0568 USDT |
5,874.8100 |
0.0557 USDT |
0.0556 USDT |
0.0564 USDT |
0.0564 USDT |
| 2025-10-08 |
0.0566 USDT |
2,952.0000 |
0.0581 USDT |
0.0581 USDT |
0.0583 USDT |
0.0583 USDT |
| 2025-10-07 |
0.0596 USDT |
891,022.8100 |
0.0594 USDT |
0.0582 USDT |
0.0589 USDT |
0.0585 USDT |
| 2025-10-06 |
0.0603 USDT |
1,197,522.5800 |
0.0598 USDT |
0.0594 USDT |
0.0598 USDT |
0.0602 USDT |
| 2025-10-05 |
0.0602 USDT |
87,451.8900 |
0.0620 USDT |
0.0612 USDT |
0.0620 USDT |
0.0613 USDT |
| 2025-10-04 |
0.0628 USDT |
1,440,656.2400 |
0.0627 USDT |
0.0617 USDT |
0.0621 USDT |
0.0619 USDT |
| 2025-10-03 |
0.0631 USDT |
1,787,431.7000 |
0.0633 USDT |
0.0622 USDT |
0.0626 USDT |
0.0625 USDT |
| 2025-10-02 |
0.0641 USDT |
114,902.2500 |
0.0630 USDT |
0.0626 USDT |
0.0630 USDT |
0.0627 USDT |
| 2025-10-01 |
0.0631 USDT |
8,155,364.9700 |
0.0651 USDT |
0.0624 USDT |
0.0638 USDT |
0.0641 USDT |
| 2025-09-30 |
0.0709 USDT |
10,828,120.7600 |
0.0734 USDT |
0.0592 USDT |
0.0750 USDT |
0.0629 USDT |
| 2025-09-29 |
0.0646 USDT |
14,664,144.8000 |
0.0622 USDT |
0.0583 USDT |
0.0599 USDT |
0.0647 USDT |
| 2025-09-28 |
0.0679 USDT |
5,211.6600 |
0.0627 USDT |
0.0627 USDT |
0.0629 USDT |
0.0629 USDT |
| 2025-09-27 |
0.0626 USDT |
321,260.7000 |
0.0682 USDT |
0.0660 USDT |
0.0685 USDT |
0.0663 USDT |
| 2025-09-26 |
0.0714 USDT |
5,422,363.2300 |
0.0666 USDT |
0.0596 USDT |
0.0604 USDT |
0.0599 USDT |
| 2025-09-25 |
0.0803 USDT |
8,602,675.6900 |
0.0841 USDT |
0.0681 USDT |
0.0702 USDT |
0.0695 USDT |
| 2025-09-24 |
0.1057 USDT |
4,303,521.8200 |
0.1073 USDT |
0.0903 USDT |
0.0919 USDT |
0.0912 USDT |
| 2025-09-23 |
0.1463 USDT |
131,844.9700 |
0.1021 USDT |
0.1008 USDT |
0.1038 USDT |
0.1017 USDT |
| 2025-09-22 |
0.2131 USDT |
9,005,344.9500 |
0.2070 USDT |
0.2065 USDT |
0.2223 USDT |
0.2715 USDT |
| 2025-09-21 |
0.1392 USDT |
13,272,138.8900 |
0.0914 USDT |
0.0900 USDT |
0.0947 USDT |
0.1483 USDT |
| 2025-09-20 |
0.0931 USDT |
1,014,770.0200 |
0.0936 USDT |
0.0918 USDT |
0.0931 USDT |
0.0943 USDT |
| 2025-09-19 |
0.0953 USDT |
1,069,717.0100 |
0.0971 USDT |
0.0914 USDT |
0.0935 USDT |
0.0934 USDT |
| 2025-09-18 |
0.1045 USDT |
2,259,666.4900 |
0.1065 USDT |
0.0968 USDT |
0.1013 USDT |
0.0970 USDT |
| 2025-09-17 |
0.1031 USDT |
4,835,064.6100 |
0.1163 USDT |
0.0888 USDT |
0.0947 USDT |
0.1033 USDT |
| 2025-09-16 |
0.0947 USDT |
55,157.6600 |
0.0918 USDT |
0.0895 USDT |
0.0918 USDT |
0.0897 USDT |
| 2025-09-15 |
0.0976 USDT |
1,121,427.9800 |
0.0971 USDT |
0.0917 USDT |
0.0943 USDT |
0.0941 USDT |
| 2025-09-14 |
0.1178 USDT |
7,480,749.1800 |
0.1124 USDT |
0.0911 USDT |
0.0922 USDT |
0.0919 USDT |
| 2025-09-13 |
0.1009 USDT |
32,497.5000 |
0.0910 USDT |
0.0904 USDT |
0.0922 USDT |
0.0907 USDT |
| 2025-09-12 |
0.0635 USDT |
2,229,349.6400 |
0.0890 USDT |
0.0792 USDT |
0.0945 USDT |
0.0892 USDT |
| 2025-09-11 |
0.0527 USDT |
1,032,406.0300 |
0.0588 USDT |
0.0588 USDT |
0.0693 USDT |
0.0674 USDT |
| 2025-09-10 |
0.0432 USDT |
978,135.6200 |
0.0416 USDT |
0.0409 USDT |
0.0424 USDT |
0.0462 USDT |
| 2025-09-09 |
0.0451 USDT |
14,494.6400 |
0.0400 USDT |
0.0399 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-09-08 |
0.0417 USDT |
655,577.1200 |
0.0419 USDT |
0.0409 USDT |
0.0417 USDT |
0.0421 USDT |
| 2025-09-07 |
0.0412 USDT |
34,652.9300 |
0.0416 USDT |
0.0414 USDT |
0.0417 USDT |
0.0414 USDT |
| 2025-09-06 |
0.0413 USDT |
22,138.6900 |
0.0414 USDT |
0.0413 USDT |
0.0422 USDT |
0.0421 USDT |
| 2025-09-05 |
0.0370 USDT |
149,477.6600 |
0.0388 USDT |
0.0384 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-09-04 |
0.0361 USDT |
226,673.6200 |
0.0356 USDT |
0.0349 USDT |
0.0354 USDT |
0.0349 USDT |
| 2025-09-03 |
0.0360 USDT |
23,547.3800 |
0.0367 USDT |
0.0363 USDT |
0.0367 USDT |
0.0364 USDT |
| 2025-09-02 |
0.0352 USDT |
4,005.6500 |
0.0351 USDT |
0.0350 USDT |
0.0351 USDT |
0.0351 USDT |
| 2025-09-01 |
0.0351 USDT |
270,744.6800 |
0.0354 USDT |
0.0337 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-08-31 |
0.0358 USDT |
128,413.5700 |
0.0365 USDT |
0.0359 USDT |
0.0361 USDT |
0.0362 USDT |
| 2025-08-30 |
0.0370 USDT |
20,615.1600 |
0.0360 USDT |
0.0357 USDT |
0.0361 USDT |
0.0357 USDT |
| 2025-08-29 |
0.0364 USDT |
5,954.2200 |
0.0363 USDT |
0.0361 USDT |
0.0363 USDT |
0.0361 USDT |
| 2025-08-28 |
0.0385 USDT |
5,052.9100 |
0.0383 USDT |
0.0382 USDT |
0.0383 USDT |
0.0382 USDT |