Identifier on DigiFinex: skyai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0407 USDT |
29,858,864.8213 |
0.0414 USDT |
0.0391 USDT |
0.0407 USDT |
0.0407 USDT |
| 2026-02-01 |
0.0412 USDT |
1,951,536.4298 |
0.0420 USDT |
0.0408 USDT |
0.0422 USDT |
0.0410 USDT |
| 2026-01-31 |
0.0404 USDT |
66,238.3189 |
0.0407 USDT |
0.0407 USDT |
0.0409 USDT |
0.0409 USDT |
| 2026-01-30 |
0.0397 USDT |
22,093,134.0036 |
0.0410 USDT |
0.0390 USDT |
0.0395 USDT |
0.0408 USDT |
| 2026-01-29 |
0.0392 USDT |
313,682.5306 |
0.0414 USDT |
0.0408 USDT |
0.0418 USDT |
0.0412 USDT |
| 2026-01-28 |
0.0397 USDT |
23,457,015.8861 |
0.0394 USDT |
0.0388 USDT |
0.0397 USDT |
0.0397 USDT |
| 2026-01-27 |
0.0397 USDT |
8,127,252.6419 |
0.0394 USDT |
0.0392 USDT |
0.0396 USDT |
0.0398 USDT |
| 2026-01-26 |
0.0394 USDT |
62,763.3416 |
0.0396 USDT |
0.0395 USDT |
0.0397 USDT |
0.0395 USDT |
| 2026-01-25 |
0.0399 USDT |
21,626,828.9867 |
0.0403 USDT |
0.0383 USDT |
0.0389 USDT |
0.0384 USDT |
| 2026-01-24 |
0.0423 USDT |
3,246,178.5584 |
0.0416 USDT |
0.0405 USDT |
0.0408 USDT |
0.0407 USDT |
| 2026-01-23 |
0.0420 USDT |
385,658.6567 |
0.0426 USDT |
0.0425 USDT |
0.0428 USDT |
0.0426 USDT |
| 2026-01-22 |
0.0417 USDT |
17,956,043.6171 |
0.0423 USDT |
0.0418 USDT |
0.0424 USDT |
0.0428 USDT |
| 2026-01-21 |
0.0418 USDT |
1,877,084.3530 |
0.0423 USDT |
0.0420 USDT |
0.0426 USDT |
0.0423 USDT |
| 2026-01-20 |
0.0452 USDT |
747,080.6024 |
0.0435 USDT |
0.0434 USDT |
0.0439 USDT |
0.0438 USDT |
| 2026-01-19 |
0.0428 USDT |
35,729,464.7520 |
0.0408 USDT |
0.0394 USDT |
0.0409 USDT |
0.0475 USDT |
| 2026-01-18 |
0.0402 USDT |
800,346.1036 |
0.0409 USDT |
0.0407 USDT |
0.0411 USDT |
0.0409 USDT |
| 2026-01-17 |
0.0402 USDT |
115,886.0898 |
0.0399 USDT |
0.0398 USDT |
0.0400 USDT |
0.0398 USDT |
| 2026-01-16 |
0.0400 USDT |
31,903,793.5502 |
0.0392 USDT |
0.0390 USDT |
0.0399 USDT |
0.0407 USDT |
| 2026-01-15 |
0.0380 USDT |
9,707.1955 |
0.0397 USDT |
0.0396 USDT |
0.0397 USDT |
0.0396 USDT |
| 2026-01-14 |
0.0385 USDT |
2,677,841.0657 |
0.0381 USDT |
0.0375 USDT |
0.0381 USDT |
0.0378 USDT |
| 2026-01-13 |
0.0385 USDT |
53,107,957.4129 |
0.0388 USDT |
0.0374 USDT |
0.0383 USDT |
0.0389 USDT |
| 2026-01-12 |
0.0361 USDT |
4,143,605.8178 |
0.0365 USDT |
0.0362 USDT |
0.0369 USDT |
0.0366 USDT |
| 2026-01-11 |
0.0371 USDT |
9,001,364.4657 |
0.0365 USDT |
0.0364 USDT |
0.0368 USDT |
0.0368 USDT |
| 2026-01-10 |
0.0364 USDT |
253,357.9293 |
0.0367 USDT |
0.0366 USDT |
0.0375 USDT |
0.0375 USDT |
| 2026-01-09 |
0.0364 USDT |
38,072,829.5346 |
0.0362 USDT |
0.0358 USDT |
0.0364 USDT |
0.0364 USDT |
| 2026-01-08 |
0.0380 USDT |
44,496,711.0091 |
0.0379 USDT |
0.0365 USDT |
0.0372 USDT |
0.0370 USDT |
| 2026-01-07 |
0.0386 USDT |
43,092,910.1578 |
0.0385 USDT |
0.0378 USDT |
0.0384 USDT |
0.0398 USDT |
| 2026-01-06 |
0.0376 USDT |
44,893,458.7634 |
0.0372 USDT |
0.0363 USDT |
0.0370 USDT |
0.0378 USDT |
| 2026-01-05 |
0.0377 USDT |
1,203,786.1438 |
0.0384 USDT |
0.0384 USDT |
0.0395 USDT |
0.0395 USDT |
| 2026-01-04 |
0.0365 USDT |
1,577,366.0963 |
0.0376 USDT |
0.0372 USDT |
0.0378 USDT |
0.0376 USDT |
| 2026-01-03 |
0.0350 USDT |
61,862.3355 |
0.0354 USDT |
0.0354 USDT |
0.0357 USDT |
0.0355 USDT |
| 2026-01-02 |
0.0361 USDT |
388,492.5332 |
0.0357 USDT |
0.0351 USDT |
0.0358 USDT |
0.0351 USDT |
| 2026-01-01 |
0.0374 USDT |
15,786,601.7098 |
0.0379 USDT |
0.0358 USDT |
0.0368 USDT |
0.0360 USDT |
| 2025-12-31 |
0.0373 USDT |
893,578.4265 |
0.0380 USDT |
0.0376 USDT |
0.0383 USDT |
0.0379 USDT |
| 2025-12-30 |
0.0351 USDT |
67,570.5184 |
0.0373 USDT |
0.0369 USDT |
0.0373 USDT |
0.0369 USDT |
| 2025-12-29 |
0.0358 USDT |
4,273,913.2881 |
0.0330 USDT |
0.0326 USDT |
0.0335 USDT |
0.0334 USDT |
| 2025-12-28 |
0.0363 USDT |
9,124,864.9505 |
0.0374 USDT |
0.0364 USDT |
0.0367 USDT |
0.0365 USDT |
| 2025-12-27 |
0.0352 USDT |
13,090,417.2962 |
0.0354 USDT |
0.0342 USDT |
0.0350 USDT |
0.0351 USDT |
| 2025-12-26 |
0.0350 USDT |
49,321,319.5136 |
0.0348 USDT |
0.0344 USDT |
0.0350 USDT |
0.0354 USDT |
| 2025-12-25 |
0.0344 USDT |
23,031,222.0503 |
0.0340 USDT |
0.0325 USDT |
0.0342 USDT |
0.0366 USDT |
| 2025-12-24 |
0.0314 USDT |
27,519,517.2620 |
0.0313 USDT |
0.0311 USDT |
0.0317 USDT |
0.0321 USDT |
| 2025-12-23 |
0.0308 USDT |
2,872,011.4226 |
0.0313 USDT |
0.0311 USDT |
0.0315 USDT |
0.0312 USDT |
| 2025-12-22 |
0.0320 USDT |
400,597.6565 |
0.0316 USDT |
0.0315 USDT |
0.0317 USDT |
0.0316 USDT |
| 2025-12-21 |
0.0316 USDT |
19,526,778.4026 |
0.0318 USDT |
0.0311 USDT |
0.0314 USDT |
0.0316 USDT |
| 2025-12-20 |
0.0315 USDT |
816,879.9456 |
0.0318 USDT |
0.0317 USDT |
0.0321 USDT |
0.0318 USDT |
| 2025-12-19 |
0.0297 USDT |
1,680,412.0907 |
0.0301 USDT |
0.0298 USDT |
0.0303 USDT |
0.0301 USDT |
| 2025-12-18 |
0.0295 USDT |
458,734.5258 |
0.0296 USDT |
0.0293 USDT |
0.0297 USDT |
0.0294 USDT |
| 2025-12-17 |
0.0302 USDT |
22,562,439.7252 |
0.0299 USDT |
0.0289 USDT |
0.0296 USDT |
0.0301 USDT |
| 2025-12-16 |
0.0306 USDT |
36,413,577.8461 |
0.0302 USDT |
0.0299 USDT |
0.0305 USDT |
0.0299 USDT |
| 2025-12-15 |
0.0309 USDT |
1,763,918.6451 |
0.0314 USDT |
0.0311 USDT |
0.0316 USDT |
0.0312 USDT |