Identifier on DigiFinex: render_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.6712 USDT |
108,048.6600 |
1.6076 USDT |
1.6019 USDT |
1.6234 USDT |
1.6047 USDT |
| 2025-12-04 |
1.7518 USDT |
126,658.9900 |
1.7648 USDT |
1.7426 USDT |
1.7693 USDT |
1.7471 USDT |
| 2025-12-03 |
1.7074 USDT |
23,166.0100 |
1.7543 USDT |
1.7449 USDT |
1.7551 USDT |
1.7460 USDT |
| 2025-12-02 |
1.6298 USDT |
102,436.4400 |
1.7296 USDT |
1.7258 USDT |
1.7392 USDT |
1.7300 USDT |
| 2025-12-01 |
1.6240 USDT |
1,708,725.8700 |
1.5968 USDT |
1.5298 USDT |
1.5745 USDT |
1.5656 USDT |
| 2025-11-30 |
1.7651 USDT |
302,269.2200 |
1.7483 USDT |
1.7437 USDT |
1.7626 USDT |
1.7594 USDT |
| 2025-11-29 |
1.7862 USDT |
494,155.6500 |
1.7798 USDT |
1.7476 USDT |
1.7605 USDT |
1.7569 USDT |
| 2025-11-28 |
1.8098 USDT |
1,340,517.4600 |
1.7832 USDT |
1.7715 USDT |
1.7833 USDT |
1.8075 USDT |
| 2025-11-27 |
1.8114 USDT |
17,004.0800 |
1.8153 USDT |
1.8107 USDT |
1.8161 USDT |
1.8135 USDT |
| 2025-11-26 |
1.7874 USDT |
65,144.0300 |
1.7551 USDT |
1.7545 USDT |
1.7816 USDT |
1.7766 USDT |
| 2025-11-25 |
1.7955 USDT |
50,294.6600 |
1.7914 USDT |
1.7728 USDT |
1.7914 USDT |
1.7881 USDT |
| 2025-11-24 |
1.7538 USDT |
71,032.3500 |
1.8405 USDT |
1.8402 USDT |
1.8592 USDT |
1.8497 USDT |
| 2025-11-23 |
1.7338 USDT |
1,023,676.7100 |
1.7380 USDT |
1.7084 USDT |
1.7254 USDT |
1.7465 USDT |
| 2025-11-22 |
1.6786 USDT |
1,195,361.5700 |
1.6720 USDT |
1.6417 USDT |
1.6724 USDT |
1.6794 USDT |
| 2025-11-21 |
1.8179 USDT |
3,049,092.1200 |
1.8968 USDT |
1.6474 USDT |
1.7385 USDT |
1.7139 USDT |
| 2025-11-20 |
2.0177 USDT |
1,060,428.2900 |
2.0232 USDT |
2.0232 USDT |
2.0523 USDT |
2.0637 USDT |
| 2025-11-19 |
2.0341 USDT |
15,193.2500 |
2.0444 USDT |
2.0383 USDT |
2.0457 USDT |
2.0406 USDT |
| 2025-11-18 |
1.9548 USDT |
1,419,288.0800 |
1.9344 USDT |
1.9012 USDT |
1.9585 USDT |
2.0424 USDT |
| 2025-11-17 |
2.0212 USDT |
393,376.6100 |
2.0034 USDT |
2.0027 USDT |
2.0161 USDT |
2.0473 USDT |
| 2025-11-16 |
2.0653 USDT |
1,181,322.8600 |
2.1663 USDT |
1.9613 USDT |
1.9971 USDT |
1.9984 USDT |
| 2025-11-15 |
2.1602 USDT |
663,547.8800 |
2.2080 USDT |
2.1354 USDT |
2.1691 USDT |
2.1645 USDT |
| 2025-11-14 |
2.1999 USDT |
1,694,021.8300 |
2.2455 USDT |
2.0889 USDT |
2.1615 USDT |
2.1756 USDT |
| 2025-11-13 |
2.3786 USDT |
62,964.8900 |
2.3871 USDT |
2.3563 USDT |
2.4029 USDT |
2.3759 USDT |
| 2025-11-12 |
2.4109 USDT |
2,744,171.1400 |
2.3341 USDT |
2.2894 USDT |
2.3363 USDT |
2.3486 USDT |
| 2025-11-11 |
2.4835 USDT |
95,553.2300 |
2.4289 USDT |
2.4079 USDT |
2.4474 USDT |
2.4389 USDT |
| 2025-11-10 |
2.4216 USDT |
46,713.2100 |
2.5771 USDT |
2.5580 USDT |
2.5903 USDT |
2.5596 USDT |
| 2025-11-09 |
2.3187 USDT |
11,547.7000 |
2.3903 USDT |
2.3903 USDT |
2.3998 USDT |
2.3956 USDT |
| 2025-11-08 |
2.4497 USDT |
176,364.1000 |
2.3323 USDT |
2.2888 USDT |
2.3453 USDT |
2.3271 USDT |
| 2025-11-07 |
1.9603 USDT |
68,531.3900 |
2.0467 USDT |
2.0412 USDT |
2.0569 USDT |
2.0514 USDT |
| 2025-11-06 |
1.9751 USDT |
1,067,444.7700 |
2.0238 USDT |
1.9146 USDT |
1.9397 USDT |
1.9298 USDT |
| 2025-11-05 |
1.8748 USDT |
82,585.5800 |
2.0142 USDT |
2.0046 USDT |
2.0335 USDT |
2.0111 USDT |
| 2025-11-04 |
1.9919 USDT |
2,286,533.1300 |
1.9991 USDT |
1.9069 USDT |
1.9392 USDT |
1.9292 USDT |
| 2025-11-03 |
2.0955 USDT |
249,324.9800 |
1.9679 USDT |
1.9594 USDT |
2.0002 USDT |
1.9953 USDT |
| 2025-11-02 |
2.3077 USDT |
1,176,562.3500 |
2.3566 USDT |
2.2118 USDT |
2.2383 USDT |
2.2302 USDT |
| 2025-11-01 |
2.2584 USDT |
1,463,694.6900 |
2.2266 USDT |
2.2008 USDT |
2.2366 USDT |
2.2952 USDT |
| 2025-10-31 |
2.2337 USDT |
575,651.0800 |
2.2261 USDT |
2.2215 USDT |
2.2422 USDT |
2.2573 USDT |
| 2025-10-30 |
2.3269 USDT |
1,754,282.9700 |
2.4076 USDT |
2.1572 USDT |
2.1738 USDT |
2.1705 USDT |
| 2025-10-29 |
2.4303 USDT |
1,657,903.4200 |
2.4157 USDT |
2.3615 USDT |
2.4272 USDT |
2.4696 USDT |
| 2025-10-28 |
2.5140 USDT |
53,818.0800 |
2.5079 USDT |
2.4768 USDT |
2.5131 USDT |
2.4787 USDT |
| 2025-10-27 |
2.5523 USDT |
1,326,925.2400 |
2.6003 USDT |
2.4763 USDT |
2.5115 USDT |
2.5563 USDT |
| 2025-10-26 |
2.4663 USDT |
140,855.7100 |
2.4958 USDT |
2.4933 USDT |
2.5347 USDT |
2.5237 USDT |
| 2025-10-25 |
2.4457 USDT |
981,697.2500 |
2.4139 USDT |
2.3993 USDT |
2.4154 USDT |
2.4796 USDT |
| 2025-10-24 |
2.4625 USDT |
128,349.2900 |
2.4050 USDT |
2.3986 USDT |
2.4219 USDT |
2.4207 USDT |
| 2025-10-23 |
2.4263 USDT |
119,944.0700 |
2.4246 USDT |
2.4102 USDT |
2.4506 USDT |
2.4448 USDT |
| 2025-10-22 |
2.5958 USDT |
130,377.2700 |
2.4697 USDT |
2.4043 USDT |
2.4234 USDT |
2.4208 USDT |
| 2025-10-21 |
2.6073 USDT |
37,886.2000 |
2.6284 USDT |
2.6105 USDT |
2.6298 USDT |
2.6167 USDT |
| 2025-10-20 |
2.5933 USDT |
25,508.7200 |
2.6053 USDT |
2.5553 USDT |
2.6053 USDT |
2.5890 USDT |
| 2025-10-19 |
2.4932 USDT |
14,991.9300 |
2.5214 USDT |
2.5060 USDT |
2.5264 USDT |
2.5125 USDT |
| 2025-10-18 |
2.4798 USDT |
24,815.4000 |
2.5046 USDT |
2.4962 USDT |
2.5194 USDT |
2.4977 USDT |
| 2025-10-17 |
2.5176 USDT |
67,925.6900 |
2.3442 USDT |
2.3051 USDT |
2.3577 USDT |
2.4253 USDT |