Identifier on DigiFinex: skate_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0452 USDT |
14,480.6947 |
0.0431 USDT |
0.0431 USDT |
0.0435 USDT |
0.0433 USDT |
| 2025-10-15 |
0.0431 USDT |
1,491,738.3202 |
0.0424 USDT |
0.0414 USDT |
0.0425 USDT |
0.0431 USDT |
| 2025-10-14 |
0.0435 USDT |
69,001.8301 |
0.0442 USDT |
0.0435 USDT |
0.0447 USDT |
0.0441 USDT |
| 2025-10-13 |
0.0428 USDT |
5,792,717.5006 |
0.0401 USDT |
0.0377 USDT |
0.0389 USDT |
0.0456 USDT |
| 2025-10-12 |
0.0372 USDT |
1,856,064.5506 |
0.0371 USDT |
0.0363 USDT |
0.0374 USDT |
0.0398 USDT |
| 2025-10-11 |
0.0320 USDT |
292,365.9292 |
0.0358 USDT |
0.0358 USDT |
0.0371 USDT |
0.0362 USDT |
| 2025-10-10 |
0.0520 USDT |
917,794.3160 |
0.0515 USDT |
0.0512 USDT |
0.0520 USDT |
0.0529 USDT |
| 2025-10-09 |
0.0527 USDT |
33,391.8731 |
0.0518 USDT |
0.0516 USDT |
0.0520 USDT |
0.0518 USDT |
| 2025-10-08 |
0.0535 USDT |
8,017.9651 |
0.0530 USDT |
0.0526 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-10-07 |
0.0590 USDT |
1,564,846.0949 |
0.0595 USDT |
0.0557 USDT |
0.0566 USDT |
0.0560 USDT |
| 2025-10-06 |
0.0584 USDT |
3,296,287.1932 |
0.0527 USDT |
0.0522 USDT |
0.0541 USDT |
0.0617 USDT |
| 2025-10-05 |
0.0518 USDT |
55,876.9558 |
0.0554 USDT |
0.0539 USDT |
0.0554 USDT |
0.0540 USDT |
| 2025-10-04 |
0.0484 USDT |
689,273.4759 |
0.0482 USDT |
0.0474 USDT |
0.0480 USDT |
0.0474 USDT |
| 2025-10-03 |
0.0479 USDT |
569,774.7450 |
0.0493 USDT |
0.0471 USDT |
0.0476 USDT |
0.0472 USDT |
| 2025-10-02 |
0.0487 USDT |
13,999.1718 |
0.0487 USDT |
0.0486 USDT |
0.0492 USDT |
0.0491 USDT |
| 2025-10-01 |
0.0477 USDT |
1,387,117.7398 |
0.0468 USDT |
0.0458 USDT |
0.0465 USDT |
0.0494 USDT |
| 2025-09-30 |
0.0479 USDT |
122,643.0404 |
0.0460 USDT |
0.0455 USDT |
0.0463 USDT |
0.0462 USDT |
| 2025-09-29 |
0.0495 USDT |
1,628,792.5400 |
0.0515 USDT |
0.0470 USDT |
0.0484 USDT |
0.0492 USDT |
| 2025-09-28 |
0.0521 USDT |
0.0000 |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
| 2025-09-27 |
0.0556 USDT |
16,611.3662 |
0.0544 USDT |
0.0541 USDT |
0.0544 USDT |
0.0542 USDT |
| 2025-09-26 |
0.0501 USDT |
2,789,882.1614 |
0.0475 USDT |
0.0475 USDT |
0.0491 USDT |
0.0526 USDT |
| 2025-09-25 |
0.0475 USDT |
3,079,724.3577 |
0.0477 USDT |
0.0453 USDT |
0.0462 USDT |
0.0479 USDT |
| 2025-09-24 |
0.0459 USDT |
1,009,307.3290 |
0.0455 USDT |
0.0445 USDT |
0.0454 USDT |
0.0459 USDT |
| 2025-09-23 |
0.0474 USDT |
26,522.2073 |
0.0468 USDT |
0.0465 USDT |
0.0470 USDT |
0.0469 USDT |
| 2025-09-22 |
0.0483 USDT |
857,315.5099 |
0.0464 USDT |
0.0435 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-09-21 |
0.0535 USDT |
1,666,385.1661 |
0.0545 USDT |
0.0519 USDT |
0.0528 USDT |
0.0537 USDT |
| 2025-09-20 |
0.0554 USDT |
1,288,147.8021 |
0.0547 USDT |
0.0542 USDT |
0.0552 USDT |
0.0559 USDT |
| 2025-09-19 |
0.0561 USDT |
1,315,430.8997 |
0.0571 USDT |
0.0535 USDT |
0.0540 USDT |
0.0537 USDT |
| 2025-09-18 |
0.0522 USDT |
740,042.3816 |
0.0531 USDT |
0.0517 USDT |
0.0530 USDT |
0.0534 USDT |
| 2025-09-17 |
0.0517 USDT |
665,348.3544 |
0.0520 USDT |
0.0492 USDT |
0.0505 USDT |
0.0505 USDT |
| 2025-09-16 |
0.0519 USDT |
24,832.6773 |
0.0521 USDT |
0.0511 USDT |
0.0521 USDT |
0.0514 USDT |
| 2025-09-15 |
0.0520 USDT |
2,290,358.5332 |
0.0530 USDT |
0.0497 USDT |
0.0510 USDT |
0.0501 USDT |
| 2025-09-14 |
0.0559 USDT |
1,107,201.6042 |
0.0557 USDT |
0.0500 USDT |
0.0504 USDT |
0.0500 USDT |
| 2025-09-13 |
0.0591 USDT |
19,502.0815 |
0.0605 USDT |
0.0602 USDT |
0.0607 USDT |
0.0602 USDT |
| 2025-09-12 |
0.0481 USDT |
99,703.4649 |
0.0492 USDT |
0.0490 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-09-11 |
0.0481 USDT |
14,052.7592 |
0.0481 USDT |
0.0476 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-09-10 |
0.0463 USDT |
640,139.9829 |
0.0474 USDT |
0.0463 USDT |
0.0470 USDT |
0.0472 USDT |
| 2025-09-09 |
0.0467 USDT |
43,578.5423 |
0.0443 USDT |
0.0438 USDT |
0.0444 USDT |
0.0441 USDT |
| 2025-09-08 |
0.0433 USDT |
855,200.2335 |
0.0428 USDT |
0.0424 USDT |
0.0432 USDT |
0.0434 USDT |
| 2025-09-07 |
0.0432 USDT |
28,459.2196 |
0.0433 USDT |
0.0432 USDT |
0.0437 USDT |
0.0433 USDT |