Identifier on DigiFinex: skyai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0313 USDT |
76,168,915.0187 |
0.0311 USDT |
0.0294 USDT |
0.0307 USDT |
0.0329 USDT |
| 2025-12-04 |
0.0270 USDT |
127,925,186.8801 |
0.0272 USDT |
0.0257 USDT |
0.0263 USDT |
0.0343 USDT |
| 2025-12-03 |
0.0204 USDT |
172,514,548.3614 |
0.0201 USDT |
0.0201 USDT |
0.0205 USDT |
0.0210 USDT |
| 2025-12-02 |
0.0189 USDT |
237,157,662.8603 |
0.0178 USDT |
0.0175 USDT |
0.0178 USDT |
0.0210 USDT |
| 2025-12-01 |
0.0183 USDT |
19,671,815.7311 |
0.0175 USDT |
0.0173 USDT |
0.0177 USDT |
0.0175 USDT |
| 2025-11-30 |
0.0242 USDT |
47,715,303.8039 |
0.0239 USDT |
0.0226 USDT |
0.0241 USDT |
0.0228 USDT |
| 2025-11-29 |
0.0240 USDT |
74,043,335.0135 |
0.0243 USDT |
0.0232 USDT |
0.0238 USDT |
0.0235 USDT |
| 2025-11-28 |
0.0243 USDT |
165,859,039.6804 |
0.0235 USDT |
0.0234 USDT |
0.0246 USDT |
0.0244 USDT |
| 2025-11-27 |
0.0232 USDT |
6,251,384.3097 |
0.0240 USDT |
0.0237 USDT |
0.0242 USDT |
0.0238 USDT |
| 2025-11-26 |
0.0215 USDT |
2,967,899.2956 |
0.0218 USDT |
0.0215 USDT |
0.0244 USDT |
0.0220 USDT |
| 2025-11-25 |
0.0221 USDT |
1,768,778.0297 |
0.0215 USDT |
0.0214 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-11-24 |
0.0230 USDT |
46,058,261.2661 |
0.0226 USDT |
0.0218 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-11-23 |
0.0234 USDT |
329,937.0491 |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-11-22 |
0.0218 USDT |
623,161.3445 |
0.0224 USDT |
0.0224 USDT |
0.0228 USDT |
0.0225 USDT |
| 2025-11-21 |
0.0220 USDT |
137,135,325.0178 |
0.0227 USDT |
0.0212 USDT |
0.0223 USDT |
0.0225 USDT |
| 2025-11-20 |
0.0223 USDT |
3,483,212.1284 |
0.0222 USDT |
0.0218 USDT |
0.0223 USDT |
0.0220 USDT |
| 2025-11-19 |
0.0214 USDT |
49,476,588.5720 |
0.0224 USDT |
0.0209 USDT |
0.0224 USDT |
0.0227 USDT |
| 2025-11-18 |
0.0182 USDT |
137,438,537.4153 |
0.0175 USDT |
0.0174 USDT |
0.0179 USDT |
0.0230 USDT |
| 2025-11-17 |
0.0188 USDT |
42,841,087.6115 |
0.0189 USDT |
0.0182 USDT |
0.0189 USDT |
0.0183 USDT |
| 2025-11-16 |
0.0193 USDT |
68,072,220.7075 |
0.0198 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-11-15 |
0.0195 USDT |
1,032,209.0377 |
0.0213 USDT |
0.0211 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-11-14 |
0.0183 USDT |
7,054,524.5583 |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-11-13 |
0.0179 USDT |
58,746,175.9469 |
0.0174 USDT |
0.0173 USDT |
0.0176 USDT |
0.0190 USDT |
| 2025-11-12 |
0.0180 USDT |
60,791,679.5094 |
0.0184 USDT |
0.0168 USDT |
0.0172 USDT |
0.0174 USDT |
| 2025-11-11 |
0.0201 USDT |
84,089.1232 |
0.0195 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-11-10 |
0.0205 USDT |
745,326.8624 |
0.0205 USDT |
0.0204 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-11-09 |
0.0199 USDT |
1,890,477.6308 |
0.0205 USDT |
0.0203 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-11-08 |
0.0206 USDT |
905,264.8316 |
0.0198 USDT |
0.0196 USDT |
0.0201 USDT |
0.0196 USDT |
| 2025-11-07 |
0.0204 USDT |
1,736,222.3297 |
0.0206 USDT |
0.0206 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-11-06 |
0.0169 USDT |
53,624,077.5118 |
0.0165 USDT |
0.0159 USDT |
0.0166 USDT |
0.0194 USDT |
| 2025-11-05 |
0.0159 USDT |
783,380.4123 |
0.0162 USDT |
0.0160 USDT |
0.0165 USDT |
0.0161 USDT |
| 2025-11-04 |
0.0161 USDT |
2,143,242.7956 |
0.0163 USDT |
0.0161 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-11-03 |
0.0170 USDT |
116,351,054.2306 |
0.0173 USDT |
0.0158 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-11-02 |
0.0195 USDT |
52,042,482.7062 |
0.0199 USDT |
0.0186 USDT |
0.0189 USDT |
0.0190 USDT |
| 2025-11-01 |
0.0195 USDT |
30,339,997.5708 |
0.0191 USDT |
0.0189 USDT |
0.0194 USDT |
0.0201 USDT |
| 2025-10-31 |
0.0196 USDT |
38,710,793.0449 |
0.0194 USDT |
0.0193 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-10-30 |
0.0208 USDT |
70,455,414.1424 |
0.0218 USDT |
0.0187 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-10-29 |
0.0220 USDT |
6,344,730.2042 |
0.0218 USDT |
0.0215 USDT |
0.0221 USDT |
0.0217 USDT |
| 2025-10-28 |
0.0231 USDT |
4,147,878.5958 |
0.0228 USDT |
0.0222 USDT |
0.0228 USDT |
0.0223 USDT |
| 2025-10-27 |
0.0242 USDT |
69,870,475.5877 |
0.0246 USDT |
0.0226 USDT |
0.0234 USDT |
0.0238 USDT |
| 2025-10-26 |
0.0240 USDT |
268,582.3340 |
0.0247 USDT |
0.0245 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-10-25 |
0.0229 USDT |
25,347,855.5569 |
0.0225 USDT |
0.0224 USDT |
0.0227 USDT |
0.0250 USDT |
| 2025-10-24 |
0.0227 USDT |
50,867,835.2468 |
0.0232 USDT |
0.0216 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-10-23 |
0.0240 USDT |
3,589,217.7788 |
0.0227 USDT |
0.0219 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-10-22 |
0.0236 USDT |
79,523,991.6677 |
0.0227 USDT |
0.0225 USDT |
0.0230 USDT |
0.0236 USDT |
| 2025-10-21 |
0.0233 USDT |
3,587,965.7405 |
0.0247 USDT |
0.0241 USDT |
0.0248 USDT |
0.0242 USDT |
| 2025-10-20 |
0.0243 USDT |
6,493,411.7957 |
0.0231 USDT |
0.0228 USDT |
0.0233 USDT |
0.0230 USDT |
| 2025-10-19 |
0.0243 USDT |
58,425,652.8513 |
0.0241 USDT |
0.0230 USDT |
0.0242 USDT |
0.0246 USDT |
| 2025-10-18 |
0.0247 USDT |
2,050,854.6417 |
0.0266 USDT |
0.0262 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-10-17 |
0.0244 USDT |
2,790,105.7638 |
0.0238 USDT |
0.0237 USDT |
0.0241 USDT |
0.0240 USDT |