Identifier on DigiFinex: spx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.2204 USDT |
1,848.2762 SPX |
1.2445 USDT |
1.2332 USDT |
1.2446 USDT |
1.2424 USDT |
| 2025-08-26 |
1.2163 USDT |
200,059.0046 SPX |
1.1792 USDT |
1.1718 USDT |
1.1942 USDT |
1.1942 USDT |
| 2025-08-25 |
1.3099 USDT |
13,475.1759 SPX |
1.2713 USDT |
1.2626 USDT |
1.2745 USDT |
1.2663 USDT |
| 2025-08-24 |
1.3304 USDT |
245,490.8657 SPX |
1.3057 USDT |
1.2717 USDT |
1.2827 USDT |
1.3652 USDT |
| 2025-08-23 |
1.4564 USDT |
1,025.1937 SPX |
1.3884 USDT |
1.3860 USDT |
1.3884 USDT |
1.3876 USDT |
| 2025-08-22 |
1.2724 USDT |
307,354.5195 SPX |
1.2754 USDT |
1.2124 USDT |
1.2336 USDT |
1.2316 USDT |
| 2025-08-21 |
1.3370 USDT |
184,139.2948 SPX |
1.3279 USDT |
1.2763 USDT |
1.2938 USDT |
1.3042 USDT |
| 2025-08-20 |
1.3501 USDT |
36,255.1273 SPX |
1.3848 USDT |
1.3580 USDT |
1.3926 USDT |
1.3687 USDT |
| 2025-08-19 |
1.3674 USDT |
1,761.4879 SPX |
1.3318 USDT |
1.3227 USDT |
1.3318 USDT |
1.3242 USDT |
| 2025-08-18 |
1.4559 USDT |
8,578.5969 SPX |
1.4556 USDT |
1.4422 USDT |
1.4605 USDT |
1.4459 USDT |
| 2025-08-17 |
1.5270 USDT |
196,610.9929 SPX |
1.5405 USDT |
1.5063 USDT |
1.5291 USDT |
1.5408 USDT |
| 2025-08-16 |
1.4693 USDT |
1,392.4372 SPX |
1.4837 USDT |
1.4751 USDT |
1.4861 USDT |
1.4847 USDT |
| 2025-08-15 |
1.5515 USDT |
1,996.1996 SPX |
1.5266 USDT |
1.5196 USDT |
1.5416 USDT |
1.5344 USDT |
| 2025-08-14 |
1.6399 USDT |
10,315.7911 SPX |
1.5456 USDT |
1.5225 USDT |
1.5474 USDT |
1.5424 USDT |
| 2025-08-13 |
1.7897 USDT |
11,072.9593 SPX |
1.7663 USDT |
1.7553 USDT |
1.7832 USDT |
1.7566 USDT |
| 2025-08-12 |
1.7754 USDT |
8,216.2582 SPX |
1.7802 USDT |
1.7759 USDT |
1.8034 USDT |
1.7897 USDT |
| 2025-08-11 |
1.8573 USDT |
8,973.7741 SPX |
1.7548 USDT |
1.7529 USDT |
1.7713 USDT |
1.7578 USDT |
| 2025-08-10 |
1.9222 USDT |
63,654.9511 SPX |
1.8545 USDT |
1.8478 USDT |
1.9046 USDT |
1.9350 USDT |
| 2025-08-09 |
1.8774 USDT |
126,484.4345 SPX |
1.9387 USDT |
1.8687 USDT |
1.9222 USDT |
1.9374 USDT |
| 2025-08-08 |
1.7951 USDT |
75,636.4007 SPX |
1.7531 USDT |
1.7327 USDT |
1.7601 USDT |
1.7846 USDT |
| 2025-08-07 |
1.7435 USDT |
55,362.3945 SPX |
1.7199 USDT |
1.7063 USDT |
1.7372 USDT |
1.8152 USDT |
| 2025-08-06 |
1.6477 USDT |
58,081.7419 SPX |
1.6737 USDT |
1.6734 USDT |
1.6993 USDT |
1.7108 USDT |