Identifier on DigiFinex: s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.1648 USDT |
4,954.2318 S |
0.1660 USDT |
0.1658 USDT |
0.1660 USDT |
0.1658 USDT |
| 2025-10-24 |
0.1652 USDT |
1,374.8612 S |
0.1648 USDT |
0.1646 USDT |
0.1652 USDT |
0.1650 USDT |
| 2025-10-23 |
0.1620 USDT |
796,577.9155 S |
0.1618 USDT |
0.1609 USDT |
0.1627 USDT |
0.1630 USDT |
| 2025-10-22 |
0.1690 USDT |
32,431.8684 S |
0.1656 USDT |
0.1654 USDT |
0.1668 USDT |
0.1663 USDT |
| 2025-10-21 |
0.1738 USDT |
1,499,053.1937 S |
0.1740 USDT |
0.1667 USDT |
0.1686 USDT |
0.1774 USDT |
| 2025-10-20 |
0.1771 USDT |
4,244.7796 S |
0.1746 USDT |
0.1746 USDT |
0.1752 USDT |
0.1750 USDT |
| 2025-10-19 |
0.1748 USDT |
965,877.1144 S |
0.1742 USDT |
0.1701 USDT |
0.1726 USDT |
0.1789 USDT |
| 2025-10-18 |
0.1715 USDT |
722,740.0868 S |
0.1728 USDT |
0.1675 USDT |
0.1693 USDT |
0.1691 USDT |
| 2025-10-17 |
0.1748 USDT |
1,742,023.9039 S |
0.1828 USDT |
0.1613 USDT |
0.1670 USDT |
0.1708 USDT |
| 2025-10-16 |
0.1853 USDT |
1,171,036.3843 S |
0.1900 USDT |
0.1774 USDT |
0.1810 USDT |
0.1812 USDT |
| 2025-10-15 |
0.1960 USDT |
553,644.5568 S |
0.1899 USDT |
0.1868 USDT |
0.1881 USDT |
0.1875 USDT |
| 2025-10-14 |
0.1998 USDT |
54,580.0558 S |
0.1991 USDT |
0.1981 USDT |
0.2002 USDT |
0.2000 USDT |
| 2025-10-13 |
0.1960 USDT |
2,173,579.7597 S |
0.1968 USDT |
0.1905 USDT |
0.1926 USDT |
0.1987 USDT |
| 2025-10-12 |
0.1832 USDT |
241,118.7530 S |
0.1787 USDT |
0.1769 USDT |
0.1802 USDT |
0.1784 USDT |
| 2025-10-11 |
0.1794 USDT |
465,688.1226 S |
0.1748 USDT |
0.1740 USDT |
0.1778 USDT |
0.1746 USDT |
| 2025-10-10 |
0.2623 USDT |
71,808.4861 S |
0.2478 USDT |
0.2433 USDT |
0.2480 USDT |
0.2439 USDT |
| 2025-10-09 |
0.2730 USDT |
28,687.6490 S |
0.2609 USDT |
0.2591 USDT |
0.2620 USDT |
0.2607 USDT |
| 2025-10-08 |
0.2953 USDT |
1,638,077.0854 S |
0.3063 USDT |
0.2799 USDT |
0.2891 USDT |
0.2816 USDT |
| 2025-10-07 |
0.2961 USDT |
214,584.4618 S |
0.2931 USDT |
0.2908 USDT |
0.3020 USDT |
0.3017 USDT |
| 2025-10-06 |
0.2801 USDT |
1,190,217.9856 S |
0.2753 USDT |
0.2742 USDT |
0.2762 USDT |
0.2868 USDT |
| 2025-10-05 |
0.2854 USDT |
541,925.5714 S |
0.2859 USDT |
0.2735 USDT |
0.2782 USDT |
0.2749 USDT |
| 2025-10-04 |
0.2803 USDT |
97,896.5455 S |
0.2741 USDT |
0.2708 USDT |
0.2751 USDT |
0.2726 USDT |
| 2025-10-03 |
0.2798 USDT |
75,800.9384 S |
0.2854 USDT |
0.2849 USDT |
0.2881 USDT |
0.2880 USDT |
| 2025-10-02 |
0.2833 USDT |
1,122,909.4290 S |
0.2828 USDT |
0.2762 USDT |
0.2809 USDT |
0.2805 USDT |
| 2025-10-01 |
0.2695 USDT |
19,213.2537 S |
0.2775 USDT |
0.2769 USDT |
0.2794 USDT |
0.2788 USDT |
| 2025-09-30 |
0.2526 USDT |
3,055,937.1610 S |
0.2441 USDT |
0.2412 USDT |
0.2462 USDT |
0.2557 USDT |
| 2025-09-29 |
0.2428 USDT |
29,404.2283 S |
0.2421 USDT |
0.2420 USDT |
0.2444 USDT |
0.2438 USDT |
| 2025-09-28 |
0.2408 USDT |
1,099,146.1985 S |
0.2324 USDT |
0.2303 USDT |
0.2320 USDT |
0.2460 USDT |
| 2025-09-27 |
0.2379 USDT |
301,397.9237 S |
0.2386 USDT |
0.2348 USDT |
0.2366 USDT |
0.2378 USDT |
| 2025-09-26 |
0.2328 USDT |
612,145.7192 S |
0.2350 USDT |
0.2297 USDT |
0.2327 USDT |
0.2352 USDT |
| 2025-09-25 |
0.2394 USDT |
1,788,439.4694 S |
0.2502 USDT |
0.2237 USDT |
0.2324 USDT |
0.2328 USDT |
| 2025-09-24 |
0.2527 USDT |
38,717.7054 S |
0.2506 USDT |
0.2497 USDT |
0.2516 USDT |
0.2498 USDT |
| 2025-09-23 |
0.2533 USDT |
13,460.9607 S |
0.2538 USDT |
0.2538 USDT |
0.2558 USDT |
0.2553 USDT |
| 2025-09-22 |
0.2625 USDT |
1,606,025.0132 S |
0.2625 USDT |
0.2367 USDT |
0.2495 USDT |
0.2490 USDT |
| 2025-09-21 |
0.2871 USDT |
1,767.2848 S |
0.2862 USDT |
0.2861 USDT |
0.2866 USDT |
0.2864 USDT |
| 2025-09-20 |
0.2906 USDT |
25,489.4241 S |
0.2902 USDT |
0.2898 USDT |
0.2916 USDT |
0.2913 USDT |
| 2025-09-19 |
0.3064 USDT |
56,661.4993 S |
0.3001 USDT |
0.2969 USDT |
0.3001 USDT |
0.2971 USDT |
| 2025-09-18 |
0.3072 USDT |
41,298.3187 S |
0.3116 USDT |
0.3110 USDT |
0.3130 USDT |
0.3116 USDT |
| 2025-09-17 |
0.3015 USDT |
18,169.9808 S |
0.2982 USDT |
0.2971 USDT |
0.2988 USDT |
0.2983 USDT |
| 2025-09-16 |
0.3001 USDT |
549,910.1314 S |
0.3015 USDT |
0.2983 USDT |
0.3012 USDT |
0.3030 USDT |
| 2025-09-15 |
0.3014 USDT |
589,563.6366 S |
0.2985 USDT |
0.2942 USDT |
0.2969 USDT |
0.2980 USDT |
| 2025-09-14 |
0.3159 USDT |
143,289.2731 S |
0.3088 USDT |
0.3050 USDT |
0.3088 USDT |
0.3057 USDT |
| 2025-09-13 |
0.3169 USDT |
42,742.4919 S |
0.3209 USDT |
0.3202 USDT |
0.3223 USDT |
0.3203 USDT |
| 2025-09-12 |
0.3069 USDT |
11,873.3023 S |
0.3057 USDT |
0.3055 USDT |
0.3069 USDT |
0.3068 USDT |
| 2025-09-11 |
0.3007 USDT |
30,445.7077 S |
0.3047 USDT |
0.3043 USDT |
0.3057 USDT |
0.3047 USDT |
| 2025-09-10 |
0.3026 USDT |
2,198,270.1917 S |
0.3042 USDT |
0.2942 USDT |
0.2972 USDT |
0.2970 USDT |
| 2025-09-09 |
0.3118 USDT |
567,643.3098 S |
0.3150 USDT |
0.3028 USDT |
0.3066 USDT |
0.3070 USDT |
| 2025-09-08 |
0.3094 USDT |
31,411.4647 S |
0.3126 USDT |
0.3105 USDT |
0.3123 USDT |
0.3112 USDT |
| 2025-09-07 |
0.3012 USDT |
241,416.0521 S |
0.3027 USDT |
0.3007 USDT |
0.3018 USDT |
0.3016 USDT |
| 2025-09-06 |
0.3016 USDT |
807.1477 S |
0.2991 USDT |
0.2987 USDT |
0.2991 USDT |
0.2987 USDT |