Identifier on DigiFinex: s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.3801 USDT |
44,887.7950 S |
0.3785 USDT |
0.3779 USDT |
0.3859 USDT |
0.3850 USDT |
| 2025-07-16 |
0.3614 USDT |
43,801.0236 S |
0.3756 USDT |
0.3710 USDT |
0.3765 USDT |
0.3725 USDT |
| 2025-07-15 |
0.3439 USDT |
18,156.3495 S |
0.3470 USDT |
0.3465 USDT |
0.3504 USDT |
0.3501 USDT |
| 2025-07-14 |
0.3658 USDT |
1,148,802.6487 S |
0.3609 USDT |
0.3570 USDT |
0.3612 USDT |
0.3606 USDT |
| 2025-07-13 |
0.3596 USDT |
2,166.4843 S |
0.3581 USDT |
0.3571 USDT |
0.3584 USDT |
0.3581 USDT |
| 2025-07-12 |
0.3537 USDT |
524,268.1966 S |
0.3491 USDT |
0.3379 USDT |
0.3456 USDT |
0.3461 USDT |
| 2025-07-11 |
0.3497 USDT |
1,603,967.3338 S |
0.3557 USDT |
0.3512 USDT |
0.3578 USDT |
0.3679 USDT |
| 2025-07-10 |
0.3172 USDT |
584,455.3271 S |
0.3182 USDT |
0.3122 USDT |
0.3152 USDT |
0.3128 USDT |
| 2025-07-09 |
0.3090 USDT |
988,939.0998 S |
0.3051 USDT |
0.3010 USDT |
0.3042 USDT |
0.3175 USDT |
| 2025-07-08 |
0.3063 USDT |
15,538.7328 S |
0.3079 USDT |
0.3038 USDT |
0.3080 USDT |
0.3042 USDT |
| 2025-07-07 |
0.3111 USDT |
255,253.5389 S |
0.3093 USDT |
0.3049 USDT |
0.3086 USDT |
0.3064 USDT |
| 2025-07-06 |
0.3095 USDT |
27,530.4034 S |
0.3113 USDT |
0.3110 USDT |
0.3160 USDT |
0.3156 USDT |
| 2025-07-05 |
0.3099 USDT |
938.5464 S |
0.3062 USDT |
0.3058 USDT |
0.3063 USDT |
0.3058 USDT |
| 2025-07-04 |
0.3196 USDT |
15,463.9675 S |
0.3058 USDT |
0.3045 USDT |
0.3059 USDT |
0.3048 USDT |
| 2025-07-03 |
0.3311 USDT |
29,944.2177 S |
0.3324 USDT |
0.3316 USDT |
0.3344 USDT |
0.3324 USDT |
| 2025-07-02 |
0.3054 USDT |
639,939.3352 S |
0.2979 USDT |
0.2965 USDT |
0.2993 USDT |
0.3177 USDT |
| 2025-07-01 |
0.3108 USDT |
315,304.8631 S |
0.3079 USDT |
0.3010 USDT |
0.3043 USDT |
0.3017 USDT |
| 2025-06-30 |
0.3196 USDT |
14,051.3536 S |
0.3158 USDT |
0.3146 USDT |
0.3165 USDT |
0.3153 USDT |
| 2025-06-29 |
0.3131 USDT |
10,984.1811 S |
0.3149 USDT |
0.3130 USDT |
0.3152 USDT |
0.3135 USDT |
| 2025-06-28 |
0.3066 USDT |
29,804.6848 S |
0.3108 USDT |
0.3106 USDT |
0.3122 USDT |
0.3119 USDT |
| 2025-06-27 |
0.3061 USDT |
762,465.0039 S |
0.3018 USDT |
0.3003 USDT |
0.3071 USDT |
0.3106 USDT |
| 2025-06-26 |
0.3111 USDT |
49,638.0183 S |
0.3068 USDT |
0.3019 USDT |
0.3083 USDT |
0.3019 USDT |
| 2025-06-25 |
0.3260 USDT |
1,370,288.8531 S |
0.3237 USDT |
0.3091 USDT |
0.3115 USDT |
0.3103 USDT |
| 2025-06-24 |
0.3181 USDT |
20,891.3737 S |
0.3386 USDT |
0.3368 USDT |
0.3398 USDT |
0.3396 USDT |
| 2025-06-23 |
0.2801 USDT |
36,401.6971 S |
0.3004 USDT |
0.2997 USDT |
0.3033 USDT |
0.2997 USDT |
| 2025-06-22 |
0.2626 USDT |
211,757.1032 S |
0.2608 USDT |
0.2558 USDT |
0.2599 USDT |
0.2604 USDT |
| 2025-06-21 |
0.2743 USDT |
70,331.8620 S |
0.2644 USDT |
0.2638 USDT |
0.2658 USDT |
0.2649 USDT |
| 2025-06-20 |
0.3194 USDT |
572,734.0461 S |
0.3206 USDT |
0.3134 USDT |
0.3149 USDT |
0.3148 USDT |
| 2025-06-19 |
0.3222 USDT |
285,771.7326 S |
0.3212 USDT |
0.3166 USDT |
0.3199 USDT |
0.3208 USDT |
| 2025-06-18 |
0.3234 USDT |
1,143.0437 S |
0.3197 USDT |
0.3191 USDT |
0.3200 USDT |
0.3193 USDT |
| 2025-06-17 |
0.3445 USDT |
9,907.2270 S |
0.3325 USDT |
0.3322 USDT |
0.3338 USDT |
0.3324 USDT |
| 2025-06-16 |
0.3431 USDT |
23,676.1823 S |
0.3514 USDT |
0.3510 USDT |
0.3551 USDT |
0.3536 USDT |
| 2025-06-15 |
0.3336 USDT |
28,819.6460 S |
0.3346 USDT |
0.3331 USDT |
0.3353 USDT |
0.3335 USDT |
| 2025-06-14 |
0.3293 USDT |
49,960.1523 S |
0.3402 USDT |
0.3396 USDT |
0.3449 USDT |
0.3420 USDT |
| 2025-06-13 |
0.3375 USDT |
53,509.4236 S |
0.3214 USDT |
0.3197 USDT |
0.3240 USDT |
0.3240 USDT |
| 2025-06-12 |
0.3677 USDT |
51,435.5857 S |
0.3706 USDT |
0.3639 USDT |
0.3707 USDT |
0.3666 USDT |