Identifier on DigiFinex: skyai_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0581 USDT |
449,266.9781 |
0.0564 USDT |
0.0562 USDT |
0.0568 USDT |
0.0568 USDT |
| 2025-07-17 |
0.0610 USDT |
732,532.9783 |
0.0573 USDT |
0.0570 USDT |
0.0588 USDT |
0.0586 USDT |
| 2025-07-16 |
0.0623 USDT |
1,237,375.7753 |
0.0614 USDT |
0.0607 USDT |
0.0615 USDT |
0.0610 USDT |
| 2025-07-15 |
0.0625 USDT |
27,015,134.2185 |
0.0629 USDT |
0.0599 USDT |
0.0613 USDT |
0.0617 USDT |
| 2025-07-14 |
0.0638 USDT |
791,282.8671 |
0.0630 USDT |
0.0626 USDT |
0.0644 USDT |
0.0643 USDT |
| 2025-07-13 |
0.0682 USDT |
105,384.5635 |
0.0676 USDT |
0.0671 USDT |
0.0677 USDT |
0.0672 USDT |
| 2025-07-12 |
0.0638 USDT |
9,982,347.2262 |
0.0659 USDT |
0.0624 USDT |
0.0643 USDT |
0.0682 USDT |
| 2025-07-11 |
0.0551 USDT |
23,590,661.9631 |
0.0543 USDT |
0.0540 USDT |
0.0549 USDT |
0.0585 USDT |
| 2025-07-10 |
0.0541 USDT |
37,295,995.1645 |
0.0517 USDT |
0.0506 USDT |
0.0518 USDT |
0.0537 USDT |
| 2025-07-09 |
0.0487 USDT |
28,411,887.1468 |
0.0456 USDT |
0.0452 USDT |
0.0458 USDT |
0.0555 USDT |
| 2025-07-08 |
0.0511 USDT |
601,005.6357 |
0.0496 USDT |
0.0493 USDT |
0.0499 USDT |
0.0497 USDT |
| 2025-07-07 |
0.0525 USDT |
13,785,595.6023 |
0.0531 USDT |
0.0513 USDT |
0.0522 USDT |
0.0525 USDT |
| 2025-07-06 |
0.0515 USDT |
9,310,434.6209 |
0.0511 USDT |
0.0501 USDT |
0.0518 USDT |
0.0530 USDT |
| 2025-07-05 |
0.0511 USDT |
336,680.9572 |
0.0513 USDT |
0.0509 USDT |
0.0520 USDT |
0.0514 USDT |
| 2025-07-04 |
0.0519 USDT |
436,804.5672 |
0.0511 USDT |
0.0510 USDT |
0.0516 USDT |
0.0515 USDT |
| 2025-07-03 |
0.0526 USDT |
20,765,951.2791 |
0.0518 USDT |
0.0492 USDT |
0.0511 USDT |
0.0524 USDT |
| 2025-07-02 |
0.0417 USDT |
32,820,703.4112 |
0.0400 USDT |
0.0399 USDT |
0.0411 USDT |
0.0570 USDT |
| 2025-07-01 |
0.0358 USDT |
16,489,094.4979 |
0.0363 USDT |
0.0349 USDT |
0.0353 USDT |
0.0352 USDT |
| 2025-06-30 |
0.0366 USDT |
836,041.2303 |
0.0365 USDT |
0.0363 USDT |
0.0367 USDT |
0.0363 USDT |
| 2025-06-29 |
0.0361 USDT |
192,856.2435 |
0.0366 USDT |
0.0365 USDT |
0.0367 USDT |
0.0365 USDT |
| 2025-06-28 |
0.0347 USDT |
301,693.3033 |
0.0352 USDT |
0.0350 USDT |
0.0353 USDT |
0.0352 USDT |
| 2025-06-27 |
0.0330 USDT |
500,831.7900 |
0.0341 USDT |
0.0340 USDT |
0.0345 USDT |
0.0344 USDT |
| 2025-06-26 |
0.0347 USDT |
24,615,222.8925 |
0.0332 USDT |
0.0323 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-06-25 |
0.0354 USDT |
1,374,859.9509 |
0.0360 USDT |
0.0358 USDT |
0.0365 USDT |
0.0361 USDT |
| 2025-06-24 |
0.0329 USDT |
1,799,023.6118 |
0.0345 USDT |
0.0342 USDT |
0.0347 USDT |
0.0344 USDT |
| 2025-06-23 |
0.0319 USDT |
44,949,645.9325 |
0.0323 USDT |
0.0303 USDT |
0.0309 USDT |
0.0306 USDT |
| 2025-06-22 |
0.0303 USDT |
61,555,070.6484 |
0.0318 USDT |
0.0305 USDT |
0.0317 USDT |
0.0313 USDT |
| 2025-06-21 |
0.0317 USDT |
17,319,007.9010 |
0.0321 USDT |
0.0281 USDT |
0.0289 USDT |
0.0282 USDT |
| 2025-06-20 |
0.0356 USDT |
1,050,875.2912 |
0.0354 USDT |
0.0352 USDT |
0.0355 USDT |
0.0354 USDT |
| 2025-06-19 |
0.0361 USDT |
12,762,954.9784 |
0.0359 USDT |
0.0354 USDT |
0.0357 USDT |
0.0355 USDT |
| 2025-06-18 |
0.0356 USDT |
801,230.4691 |
0.0363 USDT |
0.0363 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-06-17 |
0.0347 USDT |
269,923.9642 |
0.0358 USDT |
0.0358 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-06-16 |
0.0321 USDT |
4,858,656.0597 |
0.0327 USDT |
0.0325 USDT |
0.0331 USDT |
0.0327 USDT |
| 2025-06-15 |
0.0311 USDT |
21,006,192.4374 |
0.0311 USDT |
0.0305 USDT |
0.0312 USDT |
0.0313 USDT |
| 2025-06-14 |
0.0323 USDT |
336,035.2776 |
0.0311 USDT |
0.0310 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-06-13 |
0.0317 USDT |
1,910,407.5267 |
0.0303 USDT |
0.0303 USDT |
0.0314 USDT |
0.0310 USDT |
| 2025-06-12 |
0.0342 USDT |
2,391.2722 |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-06-11 |
0.0390 USDT |
65,251,435.8112 |
0.0394 USDT |
0.0367 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-06-10 |
0.0381 USDT |
1,698,498.8662 |
0.0389 USDT |
0.0386 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-06-09 |
0.0372 USDT |
100,463,612.5883 |
0.0373 USDT |
0.0361 USDT |
0.0367 USDT |
0.0373 USDT |
| 2025-06-08 |
0.0374 USDT |
58,928,277.4094 |
0.0369 USDT |
0.0366 USDT |
0.0371 USDT |
0.0378 USDT |
| 2025-06-07 |
0.0388 USDT |
1,173,385.4003 |
0.0378 USDT |
0.0376 USDT |
0.0379 USDT |
0.0378 USDT |
| 2025-06-06 |
0.0374 USDT |
6,327,480.7214 |
0.0393 USDT |
0.0385 USDT |
0.0394 USDT |
0.0386 USDT |
| 2025-06-05 |
0.0380 USDT |
8,879,745.9210 |
0.0354 USDT |
0.0353 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-06-04 |
0.0417 USDT |
4,181,850.8769 |
0.0411 USDT |
0.0406 USDT |
0.0413 USDT |
0.0412 USDT |
| 2025-06-03 |
0.0435 USDT |
1,476,078.1430 |
0.0427 USDT |
0.0424 USDT |
0.0429 USDT |
0.0425 USDT |
| 2025-06-02 |
0.0442 USDT |
668,220.9281 |
0.0434 USDT |
0.0433 USDT |
0.0440 USDT |
0.0439 USDT |
| 2025-06-01 |
0.0459 USDT |
984,048.9871 |
0.0462 USDT |
0.0461 USDT |
0.0467 USDT |
0.0463 USDT |
| 2025-05-31 |
0.0446 USDT |
390,827.6256 |
0.0420 USDT |
0.0417 USDT |
0.0424 USDT |
0.0418 USDT |
| 2025-05-30 |
0.0534 USDT |
25,733,135.7120 |
0.0523 USDT |
0.0504 USDT |
0.0518 USDT |
0.0507 USDT |