Identifier on DigiFinex: scarcity_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0254 USDT |
0.0000 |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-12-04 |
0.0445 USDT |
47,367.0672 |
0.0466 USDT |
0.0374 USDT |
0.0392 USDT |
0.0403 USDT |
| 2025-12-03 |
0.0468 USDT |
1,117.6976 |
0.0466 USDT |
0.0465 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-12-02 |
0.0474 USDT |
41,566.1373 |
0.0479 USDT |
0.0465 USDT |
0.0467 USDT |
0.0465 USDT |
| 2025-12-01 |
0.0508 USDT |
48,291.0977 |
0.0517 USDT |
0.0475 USDT |
0.0483 USDT |
0.0475 USDT |
| 2025-11-30 |
0.0516 USDT |
18,839.3496 |
0.0517 USDT |
0.0515 USDT |
0.0517 USDT |
0.0517 USDT |
| 2025-11-29 |
0.0516 USDT |
26,167.9389 |
0.0515 USDT |
0.0515 USDT |
0.0517 USDT |
0.0516 USDT |
| 2025-11-28 |
0.0518 USDT |
41,756.0199 |
0.0516 USDT |
0.0515 USDT |
0.0517 USDT |
0.0515 USDT |
| 2025-11-27 |
0.0523 USDT |
675.2738 |
0.0523 USDT |
0.0521 USDT |
0.0523 USDT |
0.0522 USDT |
| 2025-11-26 |
0.0524 USDT |
1,769.0591 |
0.0526 USDT |
0.0525 USDT |
0.0527 USDT |
0.0526 USDT |
| 2025-11-25 |
0.0522 USDT |
1,747.9522 |
0.0521 USDT |
0.0521 USDT |
0.0523 USDT |
0.0522 USDT |
| 2025-11-24 |
0.0522 USDT |
1,949.7551 |
0.0522 USDT |
0.0521 USDT |
0.0523 USDT |
0.0521 USDT |
| 2025-11-23 |
0.0522 USDT |
1,165.1593 |
0.0522 USDT |
0.0521 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-11-22 |
0.0522 USDT |
37,289.1055 |
0.0522 USDT |
0.0521 USDT |
0.0523 USDT |
0.0521 USDT |
| 2025-11-21 |
0.0519 USDT |
35,620.3250 |
0.0519 USDT |
0.0517 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-11-20 |
0.0521 USDT |
23,539.8933 |
0.0519 USDT |
0.0519 USDT |
0.0521 USDT |
0.0522 USDT |
| 2025-11-19 |
0.0532 USDT |
399.9674 |
0.0505 USDT |
0.0504 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-11-18 |
0.0546 USDT |
25,543.2267 |
0.0542 USDT |
0.0534 USDT |
0.0536 USDT |
0.0536 USDT |
| 2025-11-17 |
0.0576 USDT |
15,092.0066 |
0.0575 USDT |
0.0568 USDT |
0.0569 USDT |
0.0569 USDT |
| 2025-11-16 |
0.0576 USDT |
18,939.2709 |
0.0576 USDT |
0.0575 USDT |
0.0577 USDT |
0.0575 USDT |
| 2025-11-15 |
0.0576 USDT |
267.8102 |
0.0576 USDT |
0.0575 USDT |
0.0576 USDT |
0.0575 USDT |
| 2025-11-14 |
0.0583 USDT |
24,126.6753 |
0.0575 USDT |
0.0575 USDT |
0.0577 USDT |
0.0577 USDT |
| 2025-11-13 |
0.0616 USDT |
1,273.9619 |
0.0621 USDT |
0.0621 USDT |
0.0622 USDT |
0.0622 USDT |
| 2025-11-12 |
0.0624 USDT |
859.7532 |
0.0616 USDT |
0.0616 USDT |
0.0618 USDT |
0.0616 USDT |
| 2025-11-11 |
0.0632 USDT |
1,613.7804 |
0.0627 USDT |
0.0627 USDT |
0.0629 USDT |
0.0628 USDT |
| 2025-11-10 |
0.0694 USDT |
275.9134 |
0.0669 USDT |
0.0668 USDT |
0.0669 USDT |
0.0668 USDT |
| 2025-11-09 |
0.0699 USDT |
104.8782 |
0.0698 USDT |
0.0698 USDT |
0.0698 USDT |
0.0698 USDT |
| 2025-11-08 |
0.0700 USDT |
799.3415 |
0.0699 USDT |
0.0699 USDT |
0.0701 USDT |
0.0699 USDT |
| 2025-11-07 |
0.0695 USDT |
422.7986 |
0.0699 USDT |
0.0699 USDT |
0.0700 USDT |
0.0699 USDT |
| 2025-11-06 |
0.0704 USDT |
0.0000 |
0.0702 USDT |
0.0702 USDT |
0.0702 USDT |
0.0702 USDT |
| 2025-11-05 |
0.0705 USDT |
297.7439 |
0.0708 USDT |
0.0706 USDT |
0.0708 USDT |
0.0706 USDT |
| 2025-11-04 |
0.0705 USDT |
20,130.5898 |
0.0707 USDT |
0.0701 USDT |
0.0703 USDT |
0.0703 USDT |
| 2025-11-03 |
0.0702 USDT |
19,216.0518 |
0.0710 USDT |
0.0705 USDT |
0.0707 USDT |
0.0705 USDT |
| 2025-11-02 |
0.0695 USDT |
755.5892 |
0.0694 USDT |
0.0691 USDT |
0.0699 USDT |
0.0691 USDT |
| 2025-11-01 |
0.0695 USDT |
276.8343 |
0.0696 USDT |
0.0693 USDT |
0.0698 USDT |
0.0698 USDT |
| 2025-10-31 |
0.0698 USDT |
11,832.0361 |
0.0691 USDT |
0.0691 USDT |
0.0698 USDT |
0.0699 USDT |
| 2025-10-30 |
0.0712 USDT |
17,441.4480 |
0.0709 USDT |
0.0700 USDT |
0.0703 USDT |
0.0700 USDT |
| 2025-10-29 |
0.0719 USDT |
1,735.2462 |
0.0726 USDT |
0.0724 USDT |
0.0726 USDT |
0.0724 USDT |
| 2025-10-28 |
0.0729 USDT |
264.4730 |
0.0714 USDT |
0.0713 USDT |
0.0714 USDT |
0.0713 USDT |
| 2025-10-27 |
0.0732 USDT |
23,433.9804 |
0.0738 USDT |
0.0729 USDT |
0.0731 USDT |
0.0730 USDT |
| 2025-10-26 |
0.0735 USDT |
4,650.5318 |
0.0736 USDT |
0.0733 USDT |
0.0746 USDT |
0.0741 USDT |
| 2025-10-25 |
0.0735 USDT |
63,115.5185 |
0.0738 USDT |
0.0729 USDT |
0.0736 USDT |
0.0738 USDT |
| 2025-10-24 |
0.0729 USDT |
16,077.9445 |
0.0727 USDT |
0.0724 USDT |
0.0727 USDT |
0.0737 USDT |
| 2025-10-23 |
0.0741 USDT |
1,225.1700 |
0.0740 USDT |
0.0740 USDT |
0.0743 USDT |
0.0743 USDT |
| 2025-10-22 |
0.0742 USDT |
18,172.9585 |
0.0740 USDT |
0.0740 USDT |
0.0742 USDT |
0.0741 USDT |
| 2025-10-21 |
0.0748 USDT |
988.3371 |
0.0743 USDT |
0.0741 USDT |
0.0743 USDT |
0.0743 USDT |
| 2025-10-20 |
0.0771 USDT |
496.2762 |
0.0777 USDT |
0.0777 USDT |
0.0779 USDT |
0.0778 USDT |
| 2025-10-19 |
0.0754 USDT |
560.0157 |
0.0757 USDT |
0.0756 USDT |
0.0758 USDT |
0.0757 USDT |
| 2025-10-18 |
0.0750 USDT |
10,474.8299 |
0.0749 USDT |
0.0749 USDT |
0.0749 USDT |
0.0751 USDT |
| 2025-10-17 |
0.0748 USDT |
1,885.7865 |
0.0765 USDT |
0.0749 USDT |
0.0749 USDT |
0.0749 USDT |