Identifier on DigiFinex: sca_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0327 USDT |
871,567.6900 |
0.0328 USDT |
0.0322 USDT |
0.0323 USDT |
0.0328 USDT |
| 2026-02-02 |
0.0323 USDT |
5,053,724.3400 |
0.0320 USDT |
0.0319 USDT |
0.0322 USDT |
0.0331 USDT |
| 2026-02-01 |
0.0323 USDT |
3,099,116.7200 |
0.0318 USDT |
0.0318 USDT |
0.0322 USDT |
0.0323 USDT |
| 2026-01-31 |
0.0340 USDT |
89,527.9700 |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
| 2026-01-30 |
0.0343 USDT |
34,263.6600 |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
| 2026-01-29 |
0.0356 USDT |
1,737,569.6200 |
0.0353 USDT |
0.0353 USDT |
0.0353 USDT |
0.0353 USDT |
| 2026-01-28 |
0.0357 USDT |
3,627,739.2000 |
0.0356 USDT |
0.0356 USDT |
0.0356 USDT |
0.0358 USDT |
| 2026-01-27 |
0.0358 USDT |
1,443,570.6200 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2026-01-26 |
0.0359 USDT |
2,827,395.0200 |
0.0356 USDT |
0.0355 USDT |
0.0355 USDT |
0.0360 USDT |
| 2026-01-25 |
0.0368 USDT |
2,584,070.1100 |
0.0371 USDT |
0.0364 USDT |
0.0364 USDT |
0.0364 USDT |
| 2026-01-24 |
0.0373 USDT |
420,568.0800 |
0.0373 USDT |
0.0373 USDT |
0.0373 USDT |
0.0373 USDT |
| 2026-01-23 |
0.0374 USDT |
101,759.0000 |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
| 2026-01-22 |
0.0373 USDT |
56,537.5200 |
0.0373 USDT |
0.0373 USDT |
0.0373 USDT |
0.0373 USDT |
| 2026-01-21 |
0.0387 USDT |
104,031.0100 |
0.0382 USDT |
0.0382 USDT |
0.0382 USDT |
0.0382 USDT |
| 2026-01-20 |
0.0392 USDT |
394,522.7300 |
0.0389 USDT |
0.0387 USDT |
0.0389 USDT |
0.0387 USDT |
| 2026-01-19 |
0.0412 USDT |
4,297,753.2900 |
0.0425 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
| 2026-01-18 |
0.0428 USDT |
6,595.5400 |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
| 2026-01-17 |
0.0428 USDT |
145.0000 |
0.0429 USDT |
0.0429 USDT |
0.0429 USDT |
0.0429 USDT |
| 2026-01-16 |
0.0426 USDT |
2,573,502.5600 |
0.0427 USDT |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
| 2026-01-15 |
0.0425 USDT |
528,860.6100 |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
| 2026-01-14 |
0.0418 USDT |
78,131.3000 |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2026-01-13 |
0.0418 USDT |
3,806,208.0800 |
0.0421 USDT |
0.0409 USDT |
0.0409 USDT |
0.0413 USDT |
| 2026-01-12 |
0.0422 USDT |
2,836,990.1400 |
0.0419 USDT |
0.0417 USDT |
0.0420 USDT |
0.0420 USDT |
| 2026-01-11 |
0.0435 USDT |
22,152.5800 |
0.0432 USDT |
0.0432 USDT |
0.0435 USDT |
0.0435 USDT |
| 2026-01-10 |
0.0428 USDT |
31,248.8000 |
0.0430 USDT |
0.0428 USDT |
0.0432 USDT |
0.0430 USDT |
| 2026-01-09 |
0.0429 USDT |
49,970.1700 |
0.0427 USDT |
0.0427 USDT |
0.0429 USDT |
0.0429 USDT |
| 2026-01-08 |
0.0438 USDT |
239,392.2200 |
0.0428 USDT |
0.0428 USDT |
0.0431 USDT |
0.0428 USDT |
| 2026-01-07 |
0.0458 USDT |
3,148,993.2400 |
0.0461 USDT |
0.0448 USDT |
0.0453 USDT |
0.0449 USDT |
| 2026-01-06 |
0.0451 USDT |
118,584.0000 |
0.0458 USDT |
0.0457 USDT |
0.0461 USDT |
0.0460 USDT |
| 2026-01-05 |
0.0433 USDT |
59,825.2700 |
0.0445 USDT |
0.0443 USDT |
0.0447 USDT |
0.0447 USDT |
| 2026-01-04 |
0.0421 USDT |
52,567.6300 |
0.0424 USDT |
0.0422 USDT |
0.0425 USDT |
0.0424 USDT |
| 2026-01-03 |
0.0424 USDT |
841,465.3500 |
0.0423 USDT |
0.0416 USDT |
0.0419 USDT |
0.0419 USDT |
| 2026-01-02 |
0.0414 USDT |
110,303.6800 |
0.0420 USDT |
0.0417 USDT |
0.0421 USDT |
0.0417 USDT |
| 2026-01-01 |
0.0409 USDT |
1,246,057.2200 |
0.0409 USDT |
0.0403 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-12-31 |
0.0413 USDT |
1,531,714.1500 |
0.0411 USDT |
0.0409 USDT |
0.0413 USDT |
0.0410 USDT |
| 2025-12-30 |
0.0414 USDT |
66,351.6400 |
0.0411 USDT |
0.0411 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-12-29 |
0.0415 USDT |
69,013.4200 |
0.0418 USDT |
0.0415 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-12-28 |
0.0415 USDT |
644,744.8400 |
0.0415 USDT |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-12-27 |
0.0414 USDT |
882,979.0100 |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-12-26 |
0.0416 USDT |
148,793.3600 |
0.0414 USDT |
0.0411 USDT |
0.0414 USDT |
0.0411 USDT |
| 2025-12-25 |
0.0418 USDT |
1,554,989.1000 |
0.0420 USDT |
0.0413 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-12-24 |
0.0434 USDT |
2,269,483.6400 |
0.0437 USDT |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-12-23 |
0.0439 USDT |
3,831,745.0200 |
0.0439 USDT |
0.0436 USDT |
0.0439 USDT |
0.0438 USDT |
| 2025-12-22 |
0.0444 USDT |
38,563.5000 |
0.0443 USDT |
0.0443 USDT |
0.0443 USDT |
0.0443 USDT |
| 2025-12-21 |
0.0443 USDT |
284,801.6700 |
0.0444 USDT |
0.0439 USDT |
0.0444 USDT |
0.0439 USDT |
| 2025-12-20 |
0.0446 USDT |
36,458.5500 |
0.0441 USDT |
0.0440 USDT |
0.0443 USDT |
0.0440 USDT |
| 2025-12-19 |
0.0446 USDT |
21,958.2500 |
0.0451 USDT |
0.0451 USDT |
0.0454 USDT |
0.0453 USDT |
| 2025-12-18 |
0.0455 USDT |
259,235.6800 |
0.0449 USDT |
0.0439 USDT |
0.0449 USDT |
0.0440 USDT |
| 2025-12-17 |
0.0471 USDT |
2,239,049.2100 |
0.0475 USDT |
0.0461 USDT |
0.0470 USDT |
0.0468 USDT |
| 2025-12-16 |
0.0471 USDT |
65,652.1700 |
0.0469 USDT |
0.0467 USDT |
0.0469 USDT |
0.0469 USDT |