Identifier on DigiFinex: sca_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0518 USDT |
185,357.1100 |
0.0512 USDT |
0.0511 USDT |
0.0516 USDT |
0.0513 USDT |
| 2025-12-04 |
0.0538 USDT |
148,287.2700 |
0.0524 USDT |
0.0523 USDT |
0.0527 USDT |
0.0524 USDT |
| 2025-12-03 |
0.0557 USDT |
4,629,420.3200 |
0.0562 USDT |
0.0559 USDT |
0.0563 USDT |
0.0563 USDT |
| 2025-12-02 |
0.0539 USDT |
6,255,993.8700 |
0.0530 USDT |
0.0517 USDT |
0.0527 USDT |
0.0551 USDT |
| 2025-12-01 |
0.0528 USDT |
7,947,441.0900 |
0.0520 USDT |
0.0507 USDT |
0.0514 USDT |
0.0555 USDT |
| 2025-11-30 |
0.0518 USDT |
1,206,709.5500 |
0.0535 USDT |
0.0530 USDT |
0.0535 USDT |
0.0536 USDT |
| 2025-11-29 |
0.0513 USDT |
1,924,995.6200 |
0.0510 USDT |
0.0503 USDT |
0.0510 USDT |
0.0509 USDT |
| 2025-11-28 |
0.0522 USDT |
4,379,963.2200 |
0.0521 USDT |
0.0517 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-11-27 |
0.0530 USDT |
4,299,075.6300 |
0.0532 USDT |
0.0526 USDT |
0.0530 USDT |
0.0527 USDT |
| 2025-11-26 |
0.0515 USDT |
381,088.4900 |
0.0510 USDT |
0.0509 USDT |
0.0527 USDT |
0.0527 USDT |
| 2025-11-25 |
0.0507 USDT |
4,454,195.3800 |
0.0506 USDT |
0.0505 USDT |
0.0506 USDT |
0.0519 USDT |
| 2025-11-24 |
0.0503 USDT |
2,535,722.8000 |
0.0502 USDT |
0.0496 USDT |
0.0500 USDT |
0.0498 USDT |
| 2025-11-23 |
0.0506 USDT |
6,098.4000 |
0.0506 USDT |
0.0506 USDT |
0.0506 USDT |
0.0506 USDT |
| 2025-11-22 |
0.0513 USDT |
34,816.2500 |
0.0503 USDT |
0.0503 USDT |
0.0508 USDT |
0.0503 USDT |
| 2025-11-21 |
0.0534 USDT |
7,013,232.2600 |
0.0550 USDT |
0.0507 USDT |
0.0519 USDT |
0.0516 USDT |
| 2025-11-20 |
0.0567 USDT |
2,702,330.6700 |
0.0566 USDT |
0.0562 USDT |
0.0565 USDT |
0.0564 USDT |
| 2025-11-19 |
0.0599 USDT |
3,057,860.8900 |
0.0596 USDT |
0.0583 USDT |
0.0587 USDT |
0.0583 USDT |
| 2025-11-18 |
0.0586 USDT |
234,807.9800 |
0.0594 USDT |
0.0594 USDT |
0.0597 USDT |
0.0594 USDT |
| 2025-11-17 |
0.0595 USDT |
2,408,363.9400 |
0.0596 USDT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
| 2025-11-16 |
0.0605 USDT |
3,238,477.0100 |
0.0611 USDT |
0.0591 USDT |
0.0599 USDT |
0.0598 USDT |
| 2025-11-15 |
0.0589 USDT |
20,340.0200 |
0.0627 USDT |
0.0624 USDT |
0.0627 USDT |
0.0626 USDT |
| 2025-11-14 |
0.0572 USDT |
7,358,408.2900 |
0.0572 USDT |
0.0542 USDT |
0.0544 USDT |
0.0544 USDT |
| 2025-11-13 |
0.0600 USDT |
5,091,341.3100 |
0.0596 USDT |
0.0593 USDT |
0.0594 USDT |
0.0604 USDT |
| 2025-11-12 |
0.0606 USDT |
962,089.6100 |
0.0600 USDT |
0.0593 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-11-11 |
0.0642 USDT |
91,869.3000 |
0.0609 USDT |
0.0609 USDT |
0.0609 USDT |
0.0609 USDT |
| 2025-11-10 |
0.0632 USDT |
2,557,450.7400 |
0.0613 USDT |
0.0613 USDT |
0.0613 USDT |
0.0701 USDT |
| 2025-11-09 |
0.0613 USDT |
79,932.8800 |
0.0613 USDT |
0.0613 USDT |
0.0613 USDT |
0.0613 USDT |
| 2025-11-08 |
0.0611 USDT |
1,636,270.5300 |
0.0613 USDT |
0.0613 USDT |
0.0613 USDT |
0.0613 USDT |
| 2025-11-07 |
0.0588 USDT |
2,177,702.6000 |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
0.0599 USDT |
| 2025-11-06 |
0.0586 USDT |
3,487,074.3900 |
0.0589 USDT |
0.0580 USDT |
0.0582 USDT |
0.0585 USDT |
| 2025-11-05 |
0.0591 USDT |
6,887.8900 |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
| 2025-11-04 |
0.0623 USDT |
341,769.3300 |
0.0609 USDT |
0.0608 USDT |
0.0618 USDT |
0.0610 USDT |
| 2025-11-03 |
0.0644 USDT |
4,808,445.7300 |
0.0655 USDT |
0.0622 USDT |
0.0628 USDT |
0.0623 USDT |
| 2025-11-02 |
0.0673 USDT |
1,875,141.2800 |
0.0673 USDT |
0.0667 USDT |
0.0667 USDT |
0.0667 USDT |
| 2025-11-01 |
0.0677 USDT |
150,339.5900 |
0.0676 USDT |
0.0676 USDT |
0.0676 USDT |
0.0676 USDT |
| 2025-10-31 |
0.0675 USDT |
1,475,731.2300 |
0.0677 USDT |
0.0673 USDT |
0.0673 USDT |
0.0673 USDT |
| 2025-10-30 |
0.0691 USDT |
3,277,025.7900 |
0.0697 USDT |
0.0668 USDT |
0.0675 USDT |
0.0668 USDT |
| 2025-10-29 |
0.0709 USDT |
115,123.7500 |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-10-28 |
0.0716 USDT |
1,964,361.4700 |
0.0711 USDT |
0.0710 USDT |
0.0717 USDT |
0.0710 USDT |
| 2025-10-27 |
0.0727 USDT |
32,571.6500 |
0.0726 USDT |
0.0722 USDT |
0.0726 USDT |
0.0722 USDT |
| 2025-10-26 |
0.0710 USDT |
63,944.2600 |
0.0725 USDT |
0.0721 USDT |
0.0725 USDT |
0.0723 USDT |
| 2025-10-25 |
0.0704 USDT |
1,045,876.1500 |
0.0705 USDT |
0.0698 USDT |
0.0703 USDT |
0.0707 USDT |
| 2025-10-24 |
0.0702 USDT |
2,237,274.1000 |
0.0702 USDT |
0.0683 USDT |
0.0697 USDT |
0.0697 USDT |
| 2025-10-23 |
0.0705 USDT |
3,314,635.7700 |
0.0701 USDT |
0.0694 USDT |
0.0703 USDT |
0.0713 USDT |
| 2025-10-22 |
0.0728 USDT |
3,900,527.2600 |
0.0722 USDT |
0.0698 USDT |
0.0705 USDT |
0.0707 USDT |
| 2025-10-21 |
0.0737 USDT |
808.6300 |
0.0728 USDT |
0.0728 USDT |
0.0728 USDT |
0.0728 USDT |
| 2025-10-20 |
0.0743 USDT |
267,372.6900 |
0.0733 USDT |
0.0731 USDT |
0.0737 USDT |
0.0734 USDT |
| 2025-10-19 |
0.0730 USDT |
3,379.3000 |
0.0743 USDT |
0.0743 USDT |
0.0745 USDT |
0.0745 USDT |
| 2025-10-18 |
0.0715 USDT |
46,346.9700 |
0.0728 USDT |
0.0728 USDT |
0.0730 USDT |
0.0730 USDT |
| 2025-10-17 |
0.0711 USDT |
5,848,554.3600 |
0.0694 USDT |
0.0690 USDT |
0.0703 USDT |
0.0717 USDT |