Identifier on DigiFinex: skate_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0424 USDT |
149,045.9640 |
0.0427 USDT |
0.0413 USDT |
0.0419 USDT |
0.0420 USDT |
| 2025-08-26 |
0.0423 USDT |
0.0000 |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-08-25 |
0.0434 USDT |
6,624.6344 |
0.0432 USDT |
0.0432 USDT |
0.0440 USDT |
0.0438 USDT |
| 2025-08-24 |
0.0437 USDT |
2,845.8408 |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
| 2025-08-23 |
0.0442 USDT |
194.1131 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
| 2025-08-22 |
0.0419 USDT |
3,120.6561 |
0.0419 USDT |
0.0418 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-08-21 |
0.0423 USDT |
279,455.3628 |
0.0423 USDT |
0.0409 USDT |
0.0413 USDT |
0.0420 USDT |
| 2025-08-20 |
0.0429 USDT |
720,048.9921 |
0.0430 USDT |
0.0413 USDT |
0.0425 USDT |
0.0437 USDT |
| 2025-08-19 |
0.0444 USDT |
537,662.9619 |
0.0430 USDT |
0.0423 USDT |
0.0427 USDT |
0.0446 USDT |
| 2025-08-18 |
0.0449 USDT |
36,446.7403 |
0.0434 USDT |
0.0434 USDT |
0.0438 USDT |
0.0437 USDT |
| 2025-08-17 |
0.0440 USDT |
55,573.2767 |
0.0451 USDT |
0.0450 USDT |
0.0454 USDT |
0.0453 USDT |
| 2025-08-16 |
0.0429 USDT |
1,465.5701 |
0.0428 USDT |
0.0427 USDT |
0.0428 USDT |
0.0427 USDT |
| 2025-08-15 |
0.0429 USDT |
3,238.9516 |
0.0426 USDT |
0.0426 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-08-14 |
0.0437 USDT |
953,520.0752 |
0.0448 USDT |
0.0396 USDT |
0.0422 USDT |
0.0424 USDT |
| 2025-08-13 |
0.0465 USDT |
413,666.4693 |
0.0462 USDT |
0.0455 USDT |
0.0460 USDT |
0.0466 USDT |
| 2025-08-12 |
0.0469 USDT |
43,707.8180 |
0.0467 USDT |
0.0465 USDT |
0.0469 USDT |
0.0466 USDT |
| 2025-08-11 |
0.0481 USDT |
497,832.1548 |
0.0487 USDT |
0.0467 USDT |
0.0479 USDT |
0.0479 USDT |
| 2025-08-10 |
0.0526 USDT |
395,892.0692 |
0.0507 USDT |
0.0465 USDT |
0.0477 USDT |
0.0477 USDT |
| 2025-08-09 |
0.0540 USDT |
22,283.7076 |
0.0530 USDT |
0.0525 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-08-08 |
0.0534 USDT |
343,981.4127 |
0.0555 USDT |
0.0524 USDT |
0.0531 USDT |
0.0531 USDT |
| 2025-08-07 |
0.0545 USDT |
113,752.0513 |
0.0530 USDT |
0.0517 USDT |
0.0526 USDT |
0.0538 USDT |
| 2025-08-06 |
0.0567 USDT |
387,312.3938 |
0.0536 USDT |
0.0523 USDT |
0.0536 USDT |
0.0553 USDT |
| 2025-08-05 |
0.0540 USDT |
789,048.9692 |
0.0624 USDT |
0.0549 USDT |
0.0592 USDT |
0.0618 USDT |
| 2025-08-04 |
0.0451 USDT |
190,140.4703 |
0.0460 USDT |
0.0440 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-08-03 |
0.0437 USDT |
91,402.6753 |
0.0439 USDT |
0.0435 USDT |
0.0439 USDT |
0.0446 USDT |
| 2025-08-02 |
0.0431 USDT |
91,179.5508 |
0.0423 USDT |
0.0417 USDT |
0.0423 USDT |
0.0426 USDT |
| 2025-08-01 |
0.0427 USDT |
92,434.8787 |
0.0432 USDT |
0.0430 USDT |
0.0437 USDT |
0.0441 USDT |
| 2025-07-31 |
0.0449 USDT |
108,569.2164 |
0.0444 USDT |
0.0427 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-07-30 |
0.0435 USDT |
110,534.6042 |
0.0439 USDT |
0.0420 USDT |
0.0431 USDT |
0.0433 USDT |
| 2025-07-29 |
0.0436 USDT |
115,127.2490 |
0.0422 USDT |
0.0420 USDT |
0.0426 USDT |
0.0438 USDT |
| 2025-07-28 |
0.0433 USDT |
118,920.0626 |
0.0431 USDT |
0.0426 USDT |
0.0430 USDT |
0.0429 USDT |
| 2025-07-27 |
0.0436 USDT |
68,719.8149 |
0.0439 USDT |
0.0437 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-07-26 |
0.0441 USDT |
59,493.4106 |
0.0431 USDT |
0.0423 USDT |
0.0426 USDT |
0.0427 USDT |
| 2025-07-25 |
0.0427 USDT |
243,258.0848 |
0.0417 USDT |
0.0410 USDT |
0.0417 USDT |
0.0443 USDT |
| 2025-07-24 |
0.0432 USDT |
133,195.8727 |
0.0448 USDT |
0.0428 USDT |
0.0435 USDT |
0.0433 USDT |
| 2025-07-23 |
0.0412 USDT |
355,276.4055 |
0.0408 USDT |
0.0398 USDT |
0.0412 USDT |
0.0419 USDT |
| 2025-07-22 |
0.0411 USDT |
36,577.9909 |
0.0413 USDT |
0.0408 USDT |
0.0414 USDT |
0.0414 USDT |
| 2025-07-21 |
0.0404 USDT |
101,592.8733 |
0.0414 USDT |
0.0402 USDT |
0.0409 USDT |
0.0412 USDT |
| 2025-07-20 |
0.0399 USDT |
155,318.6828 |
0.0410 USDT |
0.0396 USDT |
0.0398 USDT |
0.0397 USDT |
| 2025-07-19 |
0.0386 USDT |
60,370.5331 |
0.0390 USDT |
0.0387 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-07-18 |
0.0380 USDT |
2,243.0769 |
0.0376 USDT |
0.0375 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-07-17 |
0.0371 USDT |
422,678.2162 |
0.0371 USDT |
0.0356 USDT |
0.0365 USDT |
0.0369 USDT |
| 2025-07-16 |
0.0373 USDT |
308,100.3836 |
0.0369 USDT |
0.0365 USDT |
0.0370 USDT |
0.0379 USDT |
| 2025-07-15 |
0.0368 USDT |
0.0000 |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-07-14 |
0.0394 USDT |
16,826.1086 |
0.0376 USDT |
0.0370 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-07-13 |
0.0393 USDT |
11,217.6392 |
0.0395 USDT |
0.0395 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-07-12 |
0.0406 USDT |
294,195.8551 |
0.0395 USDT |
0.0383 USDT |
0.0388 USDT |
0.0396 USDT |
| 2025-07-11 |
0.0454 USDT |
877,128.2467 |
0.0452 USDT |
0.0433 USDT |
0.0444 USDT |
0.0438 USDT |
| 2025-07-10 |
0.0433 USDT |
156,379.4435 |
0.0436 USDT |
0.0434 USDT |
0.0439 USDT |
0.0437 USDT |
| 2025-07-09 |
0.0424 USDT |
12,885.5709 |
0.0431 USDT |
0.0429 USDT |
0.0434 USDT |
0.0429 USDT |