Identifier on DigiFinex: scarcity_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0121 USDT |
627,553.3079 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0118 USDT |
| 2026-02-02 |
0.0126 USDT |
21,613.5784 |
0.0130 USDT |
0.0130 USDT |
0.0134 USDT |
0.0134 USDT |
| 2026-02-01 |
0.0123 USDT |
5,243.9486 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2026-01-31 |
0.0123 USDT |
11,965.3943 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2026-01-30 |
0.0126 USDT |
224,117.4377 |
0.0130 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2026-01-29 |
0.0130 USDT |
17,139.5787 |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2026-01-28 |
0.0132 USDT |
3,150.5446 |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2026-01-27 |
0.0136 USDT |
4,181.3060 |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2026-01-26 |
0.0143 USDT |
0.0000 |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2026-01-25 |
0.0144 USDT |
236,375.4355 |
0.0144 USDT |
0.0143 USDT |
0.0145 USDT |
0.0143 USDT |
| 2026-01-24 |
0.0144 USDT |
16,151.2456 |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0143 USDT |
| 2026-01-23 |
0.0147 USDT |
197,214.8201 |
0.0155 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2026-01-22 |
0.0156 USDT |
150.0000 |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2026-01-21 |
0.0161 USDT |
163,020.3254 |
0.0156 USDT |
0.0155 USDT |
0.0157 USDT |
0.0158 USDT |
| 2026-01-20 |
0.0173 USDT |
2,499.4047 |
0.0171 USDT |
0.0170 USDT |
0.0171 USDT |
0.0170 USDT |
| 2026-01-19 |
0.0179 USDT |
74,819.9484 |
0.0179 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2026-01-18 |
0.0179 USDT |
94,309.3451 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2026-01-17 |
0.0179 USDT |
2,467.6427 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2026-01-16 |
0.0179 USDT |
197,610.0124 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2026-01-15 |
0.0180 USDT |
144,424.1720 |
0.0182 USDT |
0.0178 USDT |
0.0180 USDT |
0.0179 USDT |
| 2026-01-14 |
0.0181 USDT |
150,467.1731 |
0.0181 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2026-01-13 |
0.0179 USDT |
0.0000 |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2026-01-12 |
0.0176 USDT |
5,203.7729 |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
0.0177 USDT |
| 2026-01-11 |
0.0176 USDT |
137,015.0463 |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
0.0176 USDT |
| 2026-01-10 |
0.0181 USDT |
0.0000 |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2026-01-09 |
0.0186 USDT |
0.0000 |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2026-01-08 |
0.0186 USDT |
1,857.1892 |
0.0186 USDT |
0.0186 USDT |
0.0187 USDT |
0.0186 USDT |
| 2026-01-07 |
0.0186 USDT |
158,122.9063 |
0.0186 USDT |
0.0186 USDT |
0.0187 USDT |
0.0186 USDT |
| 2026-01-06 |
0.0185 USDT |
111,821.6584 |
0.0187 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2026-01-05 |
0.0182 USDT |
125,982.2291 |
0.0183 USDT |
0.0182 USDT |
0.0184 USDT |
0.0184 USDT |
| 2026-01-04 |
0.0181 USDT |
3,412.2501 |
0.0180 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2026-01-03 |
0.0181 USDT |
113,597.7188 |
0.0182 USDT |
0.0180 USDT |
0.0182 USDT |
0.0180 USDT |
| 2026-01-02 |
0.0180 USDT |
150,788.2870 |
0.0180 USDT |
0.0179 USDT |
0.0181 USDT |
0.0180 USDT |
| 2026-01-01 |
0.0180 USDT |
126,802.6709 |
0.0181 USDT |
0.0179 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-12-31 |
0.0180 USDT |
144,196.1710 |
0.0179 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-12-30 |
0.0178 USDT |
7,690.9294 |
0.0178 USDT |
0.0177 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-12-29 |
0.0174 USDT |
69,266.9347 |
0.0177 USDT |
0.0177 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-12-28 |
0.0172 USDT |
56,046.0450 |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-12-27 |
0.0172 USDT |
1,476.3250 |
0.0172 USDT |
0.0171 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-12-26 |
0.0172 USDT |
4,935.8495 |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-12-25 |
0.0172 USDT |
119,604.1797 |
0.0172 USDT |
0.0169 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-12-24 |
0.0177 USDT |
5,117.0946 |
0.0172 USDT |
0.0171 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-12-23 |
0.0180 USDT |
6,906.3807 |
0.0179 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-12-22 |
0.0182 USDT |
5,356.1291 |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0178 USDT |
| 2025-12-21 |
0.0209 USDT |
45,795.2811 |
0.0211 USDT |
0.0187 USDT |
0.0211 USDT |
0.0187 USDT |
| 2025-12-20 |
0.0210 USDT |
56,261.3025 |
0.0209 USDT |
0.0208 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-12-19 |
0.0210 USDT |
53,852.5370 |
0.0208 USDT |
0.0208 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-12-18 |
0.0209 USDT |
593.4496 |
0.0209 USDT |
0.0209 USDT |
0.0209 USDT |
0.0209 USDT |
| 2025-12-17 |
0.0209 USDT |
3,334.0322 |
0.0209 USDT |
0.0208 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-12-16 |
0.0208 USDT |
23,057.4650 |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |