Identifier on DigiFinex: skyai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0277 USDT |
81,484,218.6699 |
0.0265 USDT |
0.0253 USDT |
0.0263 USDT |
0.0262 USDT |
| 2025-10-15 |
0.0314 USDT |
39,015,809.1830 |
0.0297 USDT |
0.0289 USDT |
0.0299 USDT |
0.0300 USDT |
| 2025-10-14 |
0.0343 USDT |
3,482,677.8101 |
0.0327 USDT |
0.0323 USDT |
0.0341 USDT |
0.0337 USDT |
| 2025-10-13 |
0.0456 USDT |
41,007,580.7936 |
0.0615 USDT |
0.0330 USDT |
0.0363 USDT |
0.0368 USDT |
| 2025-10-12 |
0.0216 USDT |
68,924,330.1858 |
0.0184 USDT |
0.0178 USDT |
0.0188 USDT |
0.0329 USDT |
| 2025-10-11 |
0.0178 USDT |
142,041,976.7324 |
0.0150 USDT |
0.0144 USDT |
0.0150 USDT |
0.0163 USDT |
| 2025-10-10 |
0.0292 USDT |
113,530,399.8538 |
0.0289 USDT |
0.0283 USDT |
0.0290 USDT |
0.0291 USDT |
| 2025-10-09 |
0.0309 USDT |
5,236,169.0281 |
0.0300 USDT |
0.0297 USDT |
0.0302 USDT |
0.0297 USDT |
| 2025-10-08 |
0.0320 USDT |
499,251.1106 |
0.0314 USDT |
0.0310 USDT |
0.0314 USDT |
0.0311 USDT |
| 2025-10-07 |
0.0362 USDT |
42,197,019.9632 |
0.0356 USDT |
0.0313 USDT |
0.0326 USDT |
0.0352 USDT |
| 2025-10-06 |
0.0299 USDT |
59,634,007.2185 |
0.0270 USDT |
0.0267 USDT |
0.0272 USDT |
0.0366 USDT |
| 2025-10-05 |
0.0276 USDT |
2,547,706.8296 |
0.0273 USDT |
0.0271 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-10-04 |
0.0285 USDT |
28,149,396.6471 |
0.0286 USDT |
0.0277 USDT |
0.0280 USDT |
0.0277 USDT |
| 2025-10-03 |
0.0286 USDT |
56,991,673.8445 |
0.0290 USDT |
0.0278 USDT |
0.0282 USDT |
0.0281 USDT |
| 2025-10-02 |
0.0283 USDT |
812,997.9178 |
0.0291 USDT |
0.0290 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-10-01 |
0.0258 USDT |
78,974,531.9748 |
0.0245 USDT |
0.0243 USDT |
0.0247 USDT |
0.0265 USDT |
| 2025-09-30 |
0.0253 USDT |
4,261,710.1302 |
0.0251 USDT |
0.0249 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-09-29 |
0.0261 USDT |
89,929,957.5933 |
0.0262 USDT |
0.0244 USDT |
0.0247 USDT |
0.0252 USDT |
| 2025-09-28 |
0.0259 USDT |
9,754.7623 |
0.0258 USDT |
0.0257 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-09-27 |
0.0266 USDT |
19,729,584.5044 |
0.0263 USDT |
0.0257 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-09-26 |
0.0275 USDT |
45,652,739.3607 |
0.0267 USDT |
0.0259 USDT |
0.0263 USDT |
0.0262 USDT |
| 2025-09-25 |
0.0297 USDT |
71,999,952.1372 |
0.0315 USDT |
0.0264 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-09-24 |
0.0307 USDT |
33,393,971.0750 |
0.0307 USDT |
0.0303 USDT |
0.0308 USDT |
0.0313 USDT |
| 2025-09-23 |
0.0315 USDT |
1,018,615.8058 |
0.0302 USDT |
0.0300 USDT |
0.0303 USDT |
0.0302 USDT |
| 2025-09-22 |
0.0359 USDT |
1,420,496.5284 |
0.0331 USDT |
0.0315 USDT |
0.0332 USDT |
0.0315 USDT |
| 2025-09-21 |
0.0418 USDT |
23,284,794.0783 |
0.0422 USDT |
0.0398 USDT |
0.0401 USDT |
0.0400 USDT |
| 2025-09-20 |
0.0419 USDT |
933,636.8093 |
0.0431 USDT |
0.0427 USDT |
0.0431 USDT |
0.0429 USDT |
| 2025-09-19 |
0.0429 USDT |
31,074,837.1117 |
0.0432 USDT |
0.0413 USDT |
0.0419 USDT |
0.0420 USDT |
| 2025-09-18 |
0.0432 USDT |
33,686,622.4613 |
0.0438 USDT |
0.0425 USDT |
0.0430 USDT |
0.0431 USDT |
| 2025-09-17 |
0.0428 USDT |
37,436,145.9846 |
0.0432 USDT |
0.0421 USDT |
0.0432 USDT |
0.0429 USDT |
| 2025-09-16 |
0.0412 USDT |
31,796,409.0626 |
0.0414 USDT |
0.0402 USDT |
0.0411 USDT |
0.0415 USDT |
| 2025-09-15 |
0.0443 USDT |
40,887,785.0899 |
0.0463 USDT |
0.0407 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-09-14 |
0.0452 USDT |
24,084,970.2236 |
0.0451 USDT |
0.0445 USDT |
0.0452 USDT |
0.0453 USDT |
| 2025-09-13 |
0.0452 USDT |
249,822.5458 |
0.0451 USDT |
0.0449 USDT |
0.0453 USDT |
0.0452 USDT |
| 2025-09-12 |
0.0461 USDT |
4,114,254.3810 |
0.0443 USDT |
0.0438 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-09-11 |
0.0476 USDT |
1,960,651.1572 |
0.0466 USDT |
0.0465 USDT |
0.0469 USDT |
0.0467 USDT |
| 2025-09-10 |
0.0462 USDT |
34,010,380.2700 |
0.0464 USDT |
0.0446 USDT |
0.0459 USDT |
0.0473 USDT |
| 2025-09-09 |
0.0485 USDT |
1,609,558.9165 |
0.0463 USDT |
0.0457 USDT |
0.0464 USDT |
0.0458 USDT |
| 2025-09-08 |
0.0480 USDT |
16,073.0600 |
0.0482 USDT |
0.0481 USDT |
0.0482 USDT |
0.0482 USDT |
| 2025-09-07 |
0.0468 USDT |
11,251,477.1764 |
0.0477 USDT |
0.0470 USDT |
0.0477 USDT |
0.0482 USDT |
| 2025-09-06 |
0.0443 USDT |
13,276,624.9197 |
0.0443 USDT |
0.0434 USDT |
0.0438 USDT |
0.0438 USDT |
| 2025-09-05 |
0.0444 USDT |
35,276,480.2316 |
0.0447 USDT |
0.0445 USDT |
0.0451 USDT |
0.0453 USDT |
| 2025-09-04 |
0.0448 USDT |
3,936,023.4843 |
0.0432 USDT |
0.0428 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-09-03 |
0.0461 USDT |
199,667.2906 |
0.0461 USDT |
0.0459 USDT |
0.0461 USDT |
0.0459 USDT |
| 2025-09-02 |
0.0461 USDT |
1,439,154.3664 |
0.0458 USDT |
0.0456 USDT |
0.0460 USDT |
0.0458 USDT |
| 2025-09-01 |
0.0470 USDT |
2,944,073.6085 |
0.0465 USDT |
0.0461 USDT |
0.0467 USDT |
0.0463 USDT |
| 2025-08-31 |
0.0502 USDT |
1,548,754.8075 |
0.0490 USDT |
0.0479 USDT |
0.0491 USDT |
0.0481 USDT |
| 2025-08-30 |
0.0505 USDT |
896,880.8362 |
0.0529 USDT |
0.0520 USDT |
0.0531 USDT |
0.0520 USDT |
| 2025-08-29 |
0.0487 USDT |
35,007,988.3078 |
0.0487 USDT |
0.0476 USDT |
0.0488 USDT |
0.0488 USDT |
| 2025-08-28 |
0.0463 USDT |
28,098,274.9583 |
0.0460 USDT |
0.0449 USDT |
0.0455 USDT |
0.0491 USDT |