Identifier on DigiFinex: q_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0145 USDT |
4,690,154.9000 |
0.0150 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-12-14 |
0.0128 USDT |
56,201.8000 |
0.0124 USDT |
0.0123 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-12-13 |
0.0127 USDT |
44,316.2000 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-12-12 |
0.0123 USDT |
44,674.9000 |
0.0127 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-12-11 |
0.0141 USDT |
7,247,713.8000 |
0.0148 USDT |
0.0117 USDT |
0.0122 USDT |
0.0121 USDT |
| 2025-12-10 |
0.0132 USDT |
463,322.2000 |
0.0140 USDT |
0.0137 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-12-09 |
0.0122 USDT |
14,493.9000 |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-12-08 |
0.0121 USDT |
1,673,534.4000 |
0.0121 USDT |
0.0118 USDT |
0.0122 USDT |
0.0124 USDT |
| 2025-12-07 |
0.0120 USDT |
230,563.7000 |
0.0122 USDT |
0.0120 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-12-06 |
0.0118 USDT |
3,320,405.1000 |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0117 USDT |
| 2025-12-05 |
0.0119 USDT |
64,901.3000 |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
| 2025-12-04 |
0.0115 USDT |
627,176.9000 |
0.0113 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-12-03 |
0.0106 USDT |
10,999,116.2000 |
0.0102 USDT |
0.0102 USDT |
0.0104 USDT |
0.0114 USDT |
| 2025-12-02 |
0.0099 USDT |
8,629,050.0000 |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0102 USDT |
| 2025-12-01 |
0.0098 USDT |
6,395,873.8000 |
0.0096 USDT |
0.0094 USDT |
0.0095 USDT |
0.0097 USDT |
| 2025-11-30 |
0.0107 USDT |
2,267,280.5000 |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0105 USDT |
| 2025-11-29 |
0.0114 USDT |
3,581,644.8000 |
0.0113 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-11-28 |
0.0116 USDT |
7,348,861.5000 |
0.0120 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-11-27 |
0.0126 USDT |
14,456,367.2000 |
0.0129 USDT |
0.0118 USDT |
0.0122 USDT |
0.0124 USDT |
| 2025-11-26 |
0.0126 USDT |
543,936.9000 |
0.0121 USDT |
0.0120 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-11-25 |
0.0125 USDT |
8,159,243.9000 |
0.0123 USDT |
0.0123 USDT |
0.0125 USDT |
0.0126 USDT |
| 2025-11-24 |
0.0122 USDT |
1,957,733.3000 |
0.0122 USDT |
0.0119 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-11-23 |
0.0128 USDT |
1,676.3000 |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-11-22 |
0.0140 USDT |
17,882.4000 |
0.0139 USDT |
0.0139 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-11-21 |
0.0152 USDT |
3,426,963.9000 |
0.0151 USDT |
0.0145 USDT |
0.0148 USDT |
0.0151 USDT |
| 2025-11-20 |
0.0149 USDT |
5,483,850.6000 |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-11-19 |
0.0148 USDT |
5,431,734.8000 |
0.0147 USDT |
0.0139 USDT |
0.0140 USDT |
0.0141 USDT |
| 2025-11-18 |
0.0155 USDT |
169,868.3000 |
0.0157 USDT |
0.0152 USDT |
0.0157 USDT |
0.0153 USDT |
| 2025-11-17 |
0.0168 USDT |
46,505,879.2000 |
0.0178 USDT |
0.0142 USDT |
0.0158 USDT |
0.0185 USDT |
| 2025-11-16 |
0.0140 USDT |
5,443,700.0000 |
0.0137 USDT |
0.0128 USDT |
0.0131 USDT |
0.0145 USDT |
| 2025-11-15 |
0.0127 USDT |
99,005.7000 |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-11-14 |
0.0134 USDT |
7,753,325.1000 |
0.0136 USDT |
0.0126 USDT |
0.0131 USDT |
0.0133 USDT |
| 2025-11-13 |
0.0147 USDT |
6,477,000.7000 |
0.0146 USDT |
0.0139 USDT |
0.0140 USDT |
0.0147 USDT |
| 2025-11-12 |
0.0173 USDT |
933,002.2000 |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
0.0169 USDT |
| 2025-11-11 |
0.0178 USDT |
410,879.4000 |
0.0173 USDT |
0.0170 USDT |
0.0173 USDT |
0.0170 USDT |
| 2025-11-10 |
0.0225 USDT |
2,904,509.0000 |
0.0226 USDT |
0.0210 USDT |
0.0214 USDT |
0.0214 USDT |
| 2025-11-09 |
0.0222 USDT |
43,645.8000 |
0.0227 USDT |
0.0226 USDT |
0.0227 USDT |
0.0226 USDT |
| 2025-11-08 |
0.0240 USDT |
4,530,522.4000 |
0.0239 USDT |
0.0213 USDT |
0.0232 USDT |
0.0213 USDT |
| 2025-11-07 |
0.0215 USDT |
5,050,211.3000 |
0.0219 USDT |
0.0216 USDT |
0.0220 USDT |
0.0228 USDT |
| 2025-11-06 |
0.0200 USDT |
9,912,489.2000 |
0.0185 USDT |
0.0180 USDT |
0.0184 USDT |
0.0207 USDT |
| 2025-11-05 |
0.0174 USDT |
44,849.3000 |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-11-04 |
0.0166 USDT |
483,800.7000 |
0.0162 USDT |
0.0162 USDT |
0.0166 USDT |
0.0162 USDT |
| 2025-11-03 |
0.0193 USDT |
104,181.0000 |
0.0183 USDT |
0.0182 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-11-02 |
0.0201 USDT |
6,514,071.1000 |
0.0222 USDT |
0.0183 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-11-01 |
0.0232 USDT |
163,389.5000 |
0.0230 USDT |
0.0227 USDT |
0.0231 USDT |
0.0228 USDT |
| 2025-10-31 |
0.0233 USDT |
322,166.8000 |
0.0234 USDT |
0.0232 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-10-30 |
0.0241 USDT |
2,706,136.2000 |
0.0254 USDT |
0.0224 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-10-29 |
0.0266 USDT |
84,859.1000 |
0.0252 USDT |
0.0249 USDT |
0.0252 USDT |
0.0249 USDT |
| 2025-10-28 |
0.0266 USDT |
15,975,809.6000 |
0.0258 USDT |
0.0258 USDT |
0.0265 USDT |
0.0266 USDT |
| 2025-10-27 |
0.0275 USDT |
42,195.0000 |
0.0264 USDT |
0.0263 USDT |
0.0264 USDT |
0.0263 USDT |