Identifier on DigiFinex: s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.3016 USDT |
807.1477 S |
0.2991 USDT |
0.2987 USDT |
0.2991 USDT |
0.2987 USDT |
| 2025-09-05 |
0.3064 USDT |
974,841.1921 S |
0.3040 USDT |
0.3026 USDT |
0.3040 USDT |
0.3039 USDT |
| 2025-09-04 |
0.3024 USDT |
784,202.2266 S |
0.3027 USDT |
0.2978 USDT |
0.2997 USDT |
0.3001 USDT |
| 2025-09-03 |
0.3070 USDT |
543,441.6096 S |
0.3094 USDT |
0.3024 USDT |
0.3072 USDT |
0.3073 USDT |
| 2025-09-02 |
0.3036 USDT |
38,128.5046 S |
0.3068 USDT |
0.3067 USDT |
0.3096 USDT |
0.3094 USDT |
| 2025-09-01 |
0.3122 USDT |
500,484.6238 S |
0.3067 USDT |
0.3060 USDT |
0.3085 USDT |
0.3082 USDT |
| 2025-08-31 |
0.3178 USDT |
48,863.8629 S |
0.3196 USDT |
0.3181 USDT |
0.3201 USDT |
0.3184 USDT |
| 2025-08-30 |
0.3146 USDT |
542,057.7980 S |
0.3141 USDT |
0.3078 USDT |
0.3128 USDT |
0.3146 USDT |
| 2025-08-29 |
0.3196 USDT |
19,976.0955 S |
0.3139 USDT |
0.3131 USDT |
0.3150 USDT |
0.3141 USDT |
| 2025-08-28 |
0.3207 USDT |
53,349.7317 S |
0.3296 USDT |
0.3265 USDT |
0.3306 USDT |
0.3265 USDT |
| 2025-08-27 |
0.3188 USDT |
0.0000 S |
0.3231 USDT |
0.3231 USDT |
0.3231 USDT |
0.3231 USDT |
| 2025-08-26 |
0.3085 USDT |
49,447.9111 S |
0.3139 USDT |
0.3110 USDT |
0.3151 USDT |
0.3119 USDT |
| 2025-08-25 |
0.3329 USDT |
116,622.2056 S |
0.3149 USDT |
0.3131 USDT |
0.3182 USDT |
0.3175 USDT |
| 2025-08-24 |
0.3429 USDT |
1,421,815.3260 S |
0.3331 USDT |
0.3323 USDT |
0.3343 USDT |
0.3438 USDT |
| 2025-08-23 |
0.3456 USDT |
307.8551 S |
0.3409 USDT |
0.3409 USDT |
0.3415 USDT |
0.3415 USDT |
| 2025-08-22 |
0.3290 USDT |
3,103,430.6701 S |
0.3235 USDT |
0.3129 USDT |
0.3206 USDT |
0.3462 USDT |
| 2025-08-21 |
0.3210 USDT |
49,183.8633 S |
0.3188 USDT |
0.3171 USDT |
0.3197 USDT |
0.3175 USDT |
| 2025-08-20 |
0.3108 USDT |
2,134,917.6299 S |
0.3070 USDT |
0.3007 USDT |
0.3087 USDT |
0.3256 USDT |
| 2025-08-19 |
0.3208 USDT |
5,383.6402 S |
0.3074 USDT |
0.3058 USDT |
0.3078 USDT |
0.3062 USDT |
| 2025-08-18 |
0.3200 USDT |
36,078.8988 S |
0.3262 USDT |
0.3239 USDT |
0.3266 USDT |
0.3255 USDT |
| 2025-08-17 |
0.3274 USDT |
11,192.5650 S |
0.3298 USDT |
0.3288 USDT |
0.3301 USDT |
0.3295 USDT |
| 2025-08-16 |
0.3026 USDT |
19,315.2754 S |
0.3102 USDT |
0.3085 USDT |
0.3108 USDT |
0.3091 USDT |
| 2025-08-15 |
0.3059 USDT |
375,707.2867 S |
0.3073 USDT |
0.3016 USDT |
0.3056 USDT |
0.3017 USDT |
| 2025-08-14 |
0.3164 USDT |
46,008.9523 S |
0.3045 USDT |
0.3024 USDT |
0.3047 USDT |
0.3033 USDT |
| 2025-08-13 |
0.3207 USDT |
136,035.7090 S |
0.3268 USDT |
0.3248 USDT |
0.3300 USDT |
0.3251 USDT |
| 2025-08-12 |
0.3043 USDT |
31,039.8061 S |
0.3116 USDT |
0.3108 USDT |
0.3145 USDT |
0.3145 USDT |
| 2025-08-11 |
0.3113 USDT |
195,269.6903 S |
0.3040 USDT |
0.2997 USDT |
0.3090 USDT |
0.3073 USDT |
| 2025-08-10 |
0.3142 USDT |
339,708.0985 S |
0.3035 USDT |
0.3028 USDT |
0.3111 USDT |
0.3122 USDT |
| 2025-08-09 |
0.3135 USDT |
744,528.9325 S |
0.3178 USDT |
0.3116 USDT |
0.3153 USDT |
0.3213 USDT |
| 2025-08-08 |
0.3054 USDT |
824,331.0443 S |
0.3022 USDT |
0.2953 USDT |
0.3001 USDT |
0.3131 USDT |
| 2025-08-07 |
0.2868 USDT |
469,149.8545 S |
0.2970 USDT |
0.2856 USDT |
0.2906 USDT |
0.2886 USDT |
| 2025-08-06 |
0.2781 USDT |
328,448.1556 S |
0.2821 USDT |
0.2783 USDT |
0.2811 USDT |
0.2805 USDT |
| 2025-08-05 |
0.2899 USDT |
912,624.4148 S |
0.2842 USDT |
0.2764 USDT |
0.2807 USDT |
0.2807 USDT |
| 2025-08-04 |
0.3016 USDT |
409,577.4706 S |
0.3024 USDT |
0.2985 USDT |
0.3028 USDT |
0.3040 USDT |
| 2025-08-03 |
0.2968 USDT |
179,458.2081 S |
0.3000 USDT |
0.2991 USDT |
0.3015 USDT |
0.3012 USDT |
| 2025-08-02 |
0.2939 USDT |
564,885.7141 S |
0.2856 USDT |
0.2800 USDT |
0.2862 USDT |
0.2873 USDT |
| 2025-08-01 |
0.3064 USDT |
638,913.6654 S |
0.3100 USDT |
0.2987 USDT |
0.3058 USDT |
0.3047 USDT |
| 2025-07-31 |
0.3334 USDT |
622,443.1492 S |
0.3338 USDT |
0.3101 USDT |
0.3156 USDT |
0.3102 USDT |
| 2025-07-30 |
0.2977 USDT |
764,741.2837 S |
0.2993 USDT |
0.2898 USDT |
0.3020 USDT |
0.3076 USDT |
| 2025-07-29 |
0.3105 USDT |
294,475.5789 S |
0.3052 USDT |
0.2996 USDT |
0.3057 USDT |
0.3055 USDT |
| 2025-07-28 |
0.3330 USDT |
258,902.8421 S |
0.3226 USDT |
0.3156 USDT |
0.3199 USDT |
0.3176 USDT |
| 2025-07-27 |
0.3356 USDT |
343,846.8539 S |
0.3362 USDT |
0.3338 USDT |
0.3371 USDT |
0.3399 USDT |
| 2025-07-26 |
0.3355 USDT |
188,706.4050 S |
0.3355 USDT |
0.3343 USDT |
0.3383 USDT |
0.3385 USDT |
| 2025-07-25 |
0.3264 USDT |
219,477.2332 S |
0.3244 USDT |
0.3241 USDT |
0.3263 USDT |
0.3344 USDT |
| 2025-07-24 |
0.3352 USDT |
461,187.2387 S |
0.3301 USDT |
0.3278 USDT |
0.3375 USDT |
0.3373 USDT |
| 2025-07-23 |
0.3572 USDT |
473,161.0983 S |
0.3458 USDT |
0.3319 USDT |
0.3418 USDT |
0.3435 USDT |
| 2025-07-22 |
0.3791 USDT |
275,767.4659 S |
0.3743 USDT |
0.3662 USDT |
0.3738 USDT |
0.3815 USDT |
| 2025-07-21 |
0.3992 USDT |
620,183.9351 S |
0.4062 USDT |
0.3858 USDT |
0.3924 USDT |
0.3922 USDT |
| 2025-07-20 |
0.3974 USDT |
446,724.2894 S |
0.4108 USDT |
0.3938 USDT |
0.3990 USDT |
0.3945 USDT |
| 2025-07-19 |
0.3775 USDT |
263,876.9452 S |
0.3759 USDT |
0.3704 USDT |
0.3766 USDT |
0.3784 USDT |