Identifier on DigiFinex: resolv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0826 USDT |
147,221.2188 |
0.0842 USDT |
0.0788 USDT |
0.0800 USDT |
0.0805 USDT |
| 2026-02-02 |
0.0791 USDT |
249,193.1642 |
0.0793 USDT |
0.0778 USDT |
0.0790 USDT |
0.0790 USDT |
| 2026-02-01 |
0.0807 USDT |
16,090.8913 |
0.0798 USDT |
0.0784 USDT |
0.0806 USDT |
0.0787 USDT |
| 2026-01-31 |
0.0806 USDT |
21,599.7933 |
0.0801 USDT |
0.0797 USDT |
0.0801 USDT |
0.0801 USDT |
| 2026-01-30 |
0.0816 USDT |
384,340.7495 |
0.0814 USDT |
0.0776 USDT |
0.0791 USDT |
0.0778 USDT |
| 2026-01-29 |
0.0862 USDT |
8,102.1677 |
0.0808 USDT |
0.0808 USDT |
0.0824 USDT |
0.0821 USDT |
| 2026-01-28 |
0.1163 USDT |
659,050.0704 |
0.1225 USDT |
0.1002 USDT |
0.1010 USDT |
0.1010 USDT |
| 2026-01-27 |
0.1223 USDT |
630,020.8317 |
0.1288 USDT |
0.1129 USDT |
0.1141 USDT |
0.1203 USDT |
| 2026-01-26 |
0.1252 USDT |
6,990.9793 |
0.1324 USDT |
0.1314 USDT |
0.1328 USDT |
0.1323 USDT |
| 2026-01-25 |
0.1007 USDT |
403,691.6569 |
0.1016 USDT |
0.0971 USDT |
0.0985 USDT |
0.0994 USDT |
| 2026-01-24 |
0.1012 USDT |
224,762.3521 |
0.1006 USDT |
0.0984 USDT |
0.1004 USDT |
0.1002 USDT |
| 2026-01-23 |
0.1038 USDT |
15,471.1176 |
0.1033 USDT |
0.1028 USDT |
0.1051 USDT |
0.1051 USDT |
| 2026-01-22 |
0.1036 USDT |
1,245,941.7192 |
0.0975 USDT |
0.0973 USDT |
0.1006 USDT |
0.0997 USDT |
| 2026-01-21 |
0.1016 USDT |
19,372.6661 |
0.0995 USDT |
0.0980 USDT |
0.0995 USDT |
0.0980 USDT |
| 2026-01-20 |
0.1023 USDT |
92,348.7228 |
0.1062 USDT |
0.1035 USDT |
0.1090 USDT |
0.1084 USDT |
| 2026-01-19 |
0.0891 USDT |
4,949,021.4005 |
0.0769 USDT |
0.0693 USDT |
0.0733 USDT |
0.0916 USDT |
| 2026-01-18 |
0.0787 USDT |
2,988.3361 |
0.0777 USDT |
0.0777 USDT |
0.0781 USDT |
0.0781 USDT |
| 2026-01-17 |
0.0788 USDT |
160.9498 |
0.0788 USDT |
0.0788 USDT |
0.0788 USDT |
0.0788 USDT |
| 2026-01-16 |
0.0791 USDT |
239,859.2318 |
0.0788 USDT |
0.0781 USDT |
0.0786 USDT |
0.0795 USDT |
| 2026-01-15 |
0.0805 USDT |
0.0000 |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
| 2026-01-14 |
0.0797 USDT |
3,769.5699 |
0.0791 USDT |
0.0789 USDT |
0.0793 USDT |
0.0789 USDT |
| 2026-01-13 |
0.0782 USDT |
390,584.1138 |
0.0750 USDT |
0.0750 USDT |
0.0772 USDT |
0.0791 USDT |
| 2026-01-12 |
0.0754 USDT |
362,992.4005 |
0.0754 USDT |
0.0742 USDT |
0.0751 USDT |
0.0759 USDT |
| 2026-01-11 |
0.0782 USDT |
664.6215 |
0.0756 USDT |
0.0756 USDT |
0.0756 USDT |
0.0756 USDT |
| 2026-01-10 |
0.0753 USDT |
4,898.5969 |
0.0774 USDT |
0.0772 USDT |
0.0776 USDT |
0.0776 USDT |
| 2026-01-09 |
0.0734 USDT |
15,386.2402 |
0.0760 USDT |
0.0755 USDT |
0.0760 USDT |
0.0759 USDT |
| 2026-01-08 |
0.0707 USDT |
590.5513 |
0.0707 USDT |
0.0705 USDT |
0.0709 USDT |
0.0709 USDT |
| 2026-01-07 |
0.0779 USDT |
367,907.3199 |
0.0802 USDT |
0.0743 USDT |
0.0746 USDT |
0.0743 USDT |
| 2026-01-06 |
0.0811 USDT |
637.7310 |
0.0795 USDT |
0.0795 USDT |
0.0799 USDT |
0.0799 USDT |
| 2026-01-05 |
0.0825 USDT |
2,063.4438 |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
| 2026-01-04 |
0.0809 USDT |
62,315.0680 |
0.0854 USDT |
0.0834 USDT |
0.0854 USDT |
0.0834 USDT |
| 2026-01-03 |
0.0732 USDT |
7.2750 |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
| 2026-01-02 |
0.0706 USDT |
2,338.8612 |
0.0702 USDT |
0.0702 USDT |
0.0706 USDT |
0.0706 USDT |
| 2026-01-01 |
0.0698 USDT |
97,621.9574 |
0.0695 USDT |
0.0693 USDT |
0.0695 USDT |
0.0695 USDT |
| 2025-12-31 |
0.0714 USDT |
318,900.8432 |
0.0725 USDT |
0.0693 USDT |
0.0700 USDT |
0.0701 USDT |
| 2025-12-30 |
0.0739 USDT |
719.1560 |
0.0721 USDT |
0.0721 USDT |
0.0721 USDT |
0.0721 USDT |
| 2025-12-29 |
0.0740 USDT |
14,775.5682 |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-12-28 |
0.0748 USDT |
57,788.3816 |
0.0743 USDT |
0.0734 USDT |
0.0738 USDT |
0.0736 USDT |
| 2025-12-27 |
0.0751 USDT |
109,676.7102 |
0.0743 USDT |
0.0741 USDT |
0.0746 USDT |
0.0743 USDT |
| 2025-12-26 |
0.0755 USDT |
185,818.8001 |
0.0752 USDT |
0.0738 USDT |
0.0740 USDT |
0.0754 USDT |
| 2025-12-25 |
0.0740 USDT |
482,643.4625 |
0.0726 USDT |
0.0726 USDT |
0.0734 USDT |
0.0740 USDT |
| 2025-12-24 |
0.0747 USDT |
658,583.4407 |
0.0747 USDT |
0.0717 USDT |
0.0724 USDT |
0.0722 USDT |
| 2025-12-23 |
0.0779 USDT |
2,345,693.6365 |
0.0756 USDT |
0.0737 USDT |
0.0741 USDT |
0.0747 USDT |
| 2025-12-22 |
0.0760 USDT |
6,002.4587 |
0.0730 USDT |
0.0723 USDT |
0.0730 USDT |
0.0725 USDT |
| 2025-12-21 |
0.0875 USDT |
18,306.8368 |
0.0809 USDT |
0.0797 USDT |
0.0809 USDT |
0.0797 USDT |
| 2025-12-20 |
0.0937 USDT |
22,428.6400 |
0.0864 USDT |
0.0863 USDT |
0.0869 USDT |
0.0863 USDT |
| 2025-12-19 |
0.0929 USDT |
52,532.9852 |
0.0960 USDT |
0.0915 USDT |
0.0960 USDT |
0.0917 USDT |
| 2025-12-18 |
0.0678 USDT |
4,632.5218 |
0.0685 USDT |
0.0683 USDT |
0.0685 USDT |
0.0683 USDT |
| 2025-12-17 |
0.0717 USDT |
896,379.8282 |
0.0696 USDT |
0.0696 USDT |
0.0711 USDT |
0.0728 USDT |
| 2025-12-16 |
0.0706 USDT |
291,562.9678 |
0.0716 USDT |
0.0679 USDT |
0.0690 USDT |
0.0690 USDT |