Identifier on DigiFinex: spx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.1203 USDT |
219,345.8388 SPX |
1.1621 USDT |
1.0462 USDT |
1.0698 USDT |
1.0649 USDT |
| 2025-10-15 |
1.1779 USDT |
144,641.4399 SPX |
1.2030 USDT |
1.1002 USDT |
1.1322 USDT |
1.1401 USDT |
| 2025-10-14 |
1.2159 USDT |
2,282.1913 SPX |
1.2152 USDT |
1.2093 USDT |
1.2224 USDT |
1.2093 USDT |
| 2025-10-13 |
1.2698 USDT |
708,514.8184 SPX |
1.3422 USDT |
1.2017 USDT |
1.2441 USDT |
1.3481 USDT |
| 2025-10-12 |
1.1619 USDT |
11,707.7175 SPX |
1.3400 USDT |
1.3385 USDT |
1.3568 USDT |
1.3420 USDT |
| 2025-10-11 |
1.1618 USDT |
546,852.4056 SPX |
1.1138 USDT |
1.0697 USDT |
1.1129 USDT |
1.1121 USDT |
| 2025-10-10 |
1.4482 USDT |
10,274.9502 SPX |
1.3711 USDT |
1.3498 USDT |
1.3758 USDT |
1.3578 USDT |
| 2025-10-09 |
1.5143 USDT |
11,315.0766 SPX |
1.5044 USDT |
1.4584 USDT |
1.5044 USDT |
1.4597 USDT |
| 2025-10-08 |
1.5323 USDT |
307,241.4771 SPX |
1.5811 USDT |
1.5218 USDT |
1.5457 USDT |
1.5789 USDT |
| 2025-10-07 |
1.5282 USDT |
11,685.9981 SPX |
1.4658 USDT |
1.4545 USDT |
1.4743 USDT |
1.4601 USDT |
| 2025-10-06 |
1.5867 USDT |
34,355.8570 SPX |
1.6078 USDT |
1.5484 USDT |
1.6095 USDT |
1.5673 USDT |
| 2025-10-05 |
1.5397 USDT |
24,191.5255 SPX |
1.5680 USDT |
1.5428 USDT |
1.5751 USDT |
1.5638 USDT |
| 2025-10-04 |
1.3807 USDT |
58,173.1269 SPX |
1.3820 USDT |
1.3788 USDT |
1.4002 USDT |
1.4331 USDT |
| 2025-10-03 |
1.2620 USDT |
249,184.7904 SPX |
1.2945 USDT |
1.2392 USDT |
1.2613 USDT |
1.3166 USDT |
| 2025-10-02 |
1.2302 USDT |
1,525.2836 SPX |
1.2823 USDT |
1.2823 USDT |
1.2921 USDT |
1.2917 USDT |
| 2025-10-01 |
1.0629 USDT |
19,729.3943 SPX |
1.1049 USDT |
1.0917 USDT |
1.1090 USDT |
1.0948 USDT |
| 2025-09-30 |
0.9667 USDT |
131,872.6285 SPX |
0.9673 USDT |
0.9003 USDT |
0.9140 USDT |
0.9055 USDT |
| 2025-09-29 |
1.0132 USDT |
267,214.1315 SPX |
1.0022 USDT |
0.9660 USDT |
0.9846 USDT |
1.0292 USDT |
| 2025-09-28 |
0.9650 USDT |
94,621.3182 SPX |
0.9534 USDT |
0.9369 USDT |
0.9501 USDT |
1.0027 USDT |
| 2025-09-27 |
1.0043 USDT |
61,804.7523 SPX |
0.9933 USDT |
0.9751 USDT |
0.9858 USDT |
0.9878 USDT |
| 2025-09-26 |
0.9632 USDT |
89,146.9720 SPX |
0.9675 USDT |
0.9455 USDT |
0.9829 USDT |
0.9760 USDT |
| 2025-09-25 |
1.0460 USDT |
88,396.6212 SPX |
1.0295 USDT |
1.0039 USDT |
1.0173 USDT |
1.0302 USDT |
| 2025-09-24 |
1.0467 USDT |
243,536.4218 SPX |
1.0369 USDT |
0.9994 USDT |
1.0433 USDT |
1.0689 USDT |
| 2025-09-23 |
1.0574 USDT |
4,993.3553 SPX |
1.0494 USDT |
1.0429 USDT |
1.0522 USDT |
1.0517 USDT |
| 2025-09-22 |
1.0993 USDT |
18,035.7325 SPX |
1.0940 USDT |
1.0801 USDT |
1.1053 USDT |
1.0817 USDT |
| 2025-09-21 |
1.2224 USDT |
3,945.1192 SPX |
1.1869 USDT |
1.1781 USDT |
1.1879 USDT |
1.1827 USDT |
| 2025-09-20 |
1.2606 USDT |
27,965.7058 SPX |
1.2192 USDT |
1.2151 USDT |
1.2235 USDT |
1.2166 USDT |
| 2025-09-19 |
1.3809 USDT |
8,175.2706 SPX |
1.2923 USDT |
1.2889 USDT |
1.3077 USDT |
1.3063 USDT |
| 2025-09-18 |
1.3816 USDT |
174,602.7953 SPX |
1.4644 USDT |
1.4115 USDT |
1.4339 USDT |
1.4451 USDT |
| 2025-09-17 |
1.3006 USDT |
3,299.1647 SPX |
1.2839 USDT |
1.2808 USDT |
1.2897 USDT |
1.2860 USDT |
| 2025-09-16 |
1.2741 USDT |
87,617.2931 SPX |
1.2979 USDT |
1.2355 USDT |
1.2615 USDT |
1.2390 USDT |
| 2025-09-15 |
1.3011 USDT |
3,429.7908 SPX |
1.2868 USDT |
1.2820 USDT |
1.2957 USDT |
1.2935 USDT |
| 2025-09-14 |
1.3961 USDT |
4,777.3420 SPX |
1.3555 USDT |
1.3543 USDT |
1.3721 USDT |
1.3690 USDT |
| 2025-09-13 |
1.4543 USDT |
190,240.5189 SPX |
1.4817 USDT |
1.4050 USDT |
1.4315 USDT |
1.4701 USDT |
| 2025-09-12 |
1.4282 USDT |
159,273.5001 SPX |
1.4164 USDT |
1.3839 USDT |
1.4162 USDT |
1.4437 USDT |
| 2025-09-11 |
1.4187 USDT |
10,209.5616 SPX |
1.4012 USDT |
1.3942 USDT |
1.4053 USDT |
1.4039 USDT |
| 2025-09-10 |
1.4345 USDT |
254,799.7165 SPX |
1.4321 USDT |
1.3789 USDT |
1.4011 USDT |
1.4011 USDT |
| 2025-09-09 |
1.3645 USDT |
9,952.0947 SPX |
1.4007 USDT |
1.3939 USDT |
1.4164 USDT |
1.4002 USDT |
| 2025-09-08 |
1.3114 USDT |
27.9480 SPX |
1.3302 USDT |
1.3302 USDT |
1.3318 USDT |
1.3314 USDT |
| 2025-09-07 |
1.2050 USDT |
149,970.1410 SPX |
1.1792 USDT |
1.1519 USDT |
1.1619 USDT |
1.2861 USDT |
| 2025-09-06 |
1.1348 USDT |
161.6671 SPX |
1.1304 USDT |
1.1300 USDT |
1.1311 USDT |
1.1311 USDT |
| 2025-09-05 |
1.1248 USDT |
183,661.6704 SPX |
1.0831 USDT |
1.0821 USDT |
1.0965 USDT |
1.1712 USDT |
| 2025-09-04 |
1.1051 USDT |
1,701.9473 SPX |
1.0868 USDT |
1.0843 USDT |
1.0959 USDT |
1.0945 USDT |
| 2025-09-03 |
1.1435 USDT |
549.5374 SPX |
1.1716 USDT |
1.1710 USDT |
1.1724 USDT |
1.1710 USDT |
| 2025-09-02 |
1.0847 USDT |
10,823.9778 SPX |
1.1190 USDT |
1.1013 USDT |
1.1190 USDT |
1.1108 USDT |
| 2025-09-01 |
1.1413 USDT |
100,026.4744 SPX |
1.1830 USDT |
1.0983 USDT |
1.1064 USDT |
1.1013 USDT |
| 2025-08-31 |
1.1256 USDT |
1,352.2712 SPX |
1.1213 USDT |
1.1121 USDT |
1.1237 USDT |
1.1195 USDT |
| 2025-08-30 |
1.1178 USDT |
2,131.7392 SPX |
1.1240 USDT |
1.1155 USDT |
1.1247 USDT |
1.1166 USDT |
| 2025-08-29 |
1.1435 USDT |
182,197.0157 SPX |
1.1200 USDT |
1.0571 USDT |
1.0713 USDT |
1.0723 USDT |
| 2025-08-28 |
1.2349 USDT |
6,896.0483 SPX |
1.2130 USDT |
1.2118 USDT |
1.2373 USDT |
1.2348 USDT |