Identifier on DigiFinex: skate_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0220 USDT |
28,713.1010 |
0.0218 USDT |
0.0216 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-12-04 |
0.0219 USDT |
311,408.2020 |
0.0217 USDT |
0.0217 USDT |
0.0220 USDT |
0.0221 USDT |
| 2025-12-03 |
0.0237 USDT |
989,800.6025 |
0.0233 USDT |
0.0224 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-12-02 |
0.0234 USDT |
654,861.9711 |
0.0228 USDT |
0.0224 USDT |
0.0228 USDT |
0.0235 USDT |
| 2025-12-01 |
0.0237 USDT |
1,500,305.4055 |
0.0232 USDT |
0.0217 USDT |
0.0233 USDT |
0.0232 USDT |
| 2025-11-30 |
0.0255 USDT |
1,215,028.1748 |
0.0239 USDT |
0.0239 USDT |
0.0246 USDT |
0.0250 USDT |
| 2025-11-29 |
0.0252 USDT |
1,380,609.7802 |
0.0232 USDT |
0.0230 USDT |
0.0232 USDT |
0.0252 USDT |
| 2025-11-28 |
0.0236 USDT |
1,176,010.8196 |
0.0240 USDT |
0.0227 USDT |
0.0234 USDT |
0.0236 USDT |
| 2025-11-27 |
0.0234 USDT |
8,626.8166 |
0.0239 USDT |
0.0238 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-11-26 |
0.0228 USDT |
21,298.3678 |
0.0226 USDT |
0.0225 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-11-25 |
0.0217 USDT |
35,095.7116 |
0.0220 USDT |
0.0220 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-11-24 |
0.0209 USDT |
188,317.6778 |
0.0206 USDT |
0.0204 USDT |
0.0208 USDT |
0.0209 USDT |
| 2025-11-23 |
0.0207 USDT |
1,045.6830 |
0.0210 USDT |
0.0210 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-11-22 |
0.0208 USDT |
2,729.9877 |
0.0204 USDT |
0.0203 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-11-21 |
0.0218 USDT |
1,278,845.5975 |
0.0230 USDT |
0.0187 USDT |
0.0212 USDT |
0.0218 USDT |
| 2025-11-20 |
0.0232 USDT |
19,623.0533 |
0.0242 USDT |
0.0238 USDT |
0.0242 USDT |
0.0239 USDT |
| 2025-11-19 |
0.0256 USDT |
117,083.4534 |
0.0262 USDT |
0.0247 USDT |
0.0252 USDT |
0.0253 USDT |
| 2025-11-18 |
0.0254 USDT |
539,366.8903 |
0.0254 USDT |
0.0250 USDT |
0.0253 USDT |
0.0259 USDT |
| 2025-11-17 |
0.0258 USDT |
139,185.5480 |
0.0259 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-11-16 |
0.0258 USDT |
1,218,983.0599 |
0.0262 USDT |
0.0246 USDT |
0.0252 USDT |
0.0257 USDT |
| 2025-11-15 |
0.0263 USDT |
1,443.1900 |
0.0262 USDT |
0.0262 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-11-14 |
0.0258 USDT |
36,853.0177 |
0.0269 USDT |
0.0267 USDT |
0.0275 USDT |
0.0268 USDT |
| 2025-11-13 |
0.0275 USDT |
68,824.1901 |
0.0269 USDT |
0.0261 USDT |
0.0270 USDT |
0.0267 USDT |
| 2025-11-12 |
0.0282 USDT |
637,834.9758 |
0.0285 USDT |
0.0271 USDT |
0.0274 USDT |
0.0276 USDT |
| 2025-11-11 |
0.0293 USDT |
7,259.4346 |
0.0291 USDT |
0.0289 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-11-10 |
0.0305 USDT |
26,035.9348 |
0.0300 USDT |
0.0299 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-11-09 |
0.0304 USDT |
10,996.9426 |
0.0308 USDT |
0.0308 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-11-08 |
0.0309 USDT |
309,680.8516 |
0.0295 USDT |
0.0293 USDT |
0.0303 USDT |
0.0299 USDT |
| 2025-11-07 |
0.0305 USDT |
808,930.1402 |
0.0304 USDT |
0.0292 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-11-06 |
0.0298 USDT |
1,016,510.0164 |
0.0299 USDT |
0.0290 USDT |
0.0295 USDT |
0.0291 USDT |
| 2025-11-05 |
0.0300 USDT |
1,882.7631 |
0.0298 USDT |
0.0297 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-11-04 |
0.0286 USDT |
14,066.1152 |
0.0299 USDT |
0.0298 USDT |
0.0302 USDT |
0.0299 USDT |
| 2025-11-03 |
0.0306 USDT |
194,385.1149 |
0.0291 USDT |
0.0281 USDT |
0.0294 USDT |
0.0283 USDT |
| 2025-11-02 |
0.0326 USDT |
745,297.7690 |
0.0333 USDT |
0.0313 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-11-01 |
0.0331 USDT |
37,973.5069 |
0.0334 USDT |
0.0333 USDT |
0.0337 USDT |
0.0336 USDT |
| 2025-10-31 |
0.0327 USDT |
349,557.8404 |
0.0329 USDT |
0.0328 USDT |
0.0331 USDT |
0.0329 USDT |
| 2025-10-30 |
0.0355 USDT |
632,973.0408 |
0.0378 USDT |
0.0309 USDT |
0.0322 USDT |
0.0319 USDT |
| 2025-10-29 |
0.0370 USDT |
75,447.8849 |
0.0368 USDT |
0.0363 USDT |
0.0371 USDT |
0.0367 USDT |
| 2025-10-28 |
0.0388 USDT |
21,617.1212 |
0.0389 USDT |
0.0383 USDT |
0.0389 USDT |
0.0386 USDT |
| 2025-10-27 |
0.0402 USDT |
965,271.4709 |
0.0410 USDT |
0.0383 USDT |
0.0392 USDT |
0.0402 USDT |
| 2025-10-26 |
0.0408 USDT |
8,908.7895 |
0.0415 USDT |
0.0414 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-10-25 |
0.0405 USDT |
961,291.3915 |
0.0408 USDT |
0.0397 USDT |
0.0402 USDT |
0.0411 USDT |
| 2025-10-24 |
0.0395 USDT |
746,986.3777 |
0.0403 USDT |
0.0381 USDT |
0.0387 USDT |
0.0390 USDT |
| 2025-10-23 |
0.0387 USDT |
37,006.1404 |
0.0395 USDT |
0.0394 USDT |
0.0402 USDT |
0.0399 USDT |
| 2025-10-22 |
0.0390 USDT |
1,858,657.6238 |
0.0387 USDT |
0.0370 USDT |
0.0382 USDT |
0.0387 USDT |
| 2025-10-21 |
0.0412 USDT |
6,417.8272 |
0.0397 USDT |
0.0392 USDT |
0.0398 USDT |
0.0394 USDT |
| 2025-10-20 |
0.0441 USDT |
81,230.3323 |
0.0435 USDT |
0.0430 USDT |
0.0437 USDT |
0.0435 USDT |
| 2025-10-19 |
0.0446 USDT |
1,863,404.7896 |
0.0418 USDT |
0.0417 USDT |
0.0424 USDT |
0.0454 USDT |
| 2025-10-18 |
0.0439 USDT |
36,916.9463 |
0.0445 USDT |
0.0438 USDT |
0.0447 USDT |
0.0441 USDT |
| 2025-10-17 |
0.0402 USDT |
111,725.4537 |
0.0402 USDT |
0.0400 USDT |
0.0408 USDT |
0.0403 USDT |