Identifier on DigiFinex: stbl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0406 USDT |
40,487.5500 STBL |
0.0407 USDT |
0.0405 USDT |
0.0407 USDT |
0.0406 USDT |
| 2025-12-19 |
0.0363 USDT |
90,228.0000 STBL |
0.0366 USDT |
0.0364 USDT |
0.0368 USDT |
0.0364 USDT |
| 2025-12-18 |
0.0378 USDT |
10,029.2800 STBL |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
| 2025-12-17 |
0.0443 USDT |
41,896.2500 STBL |
0.0413 USDT |
0.0412 USDT |
0.0414 USDT |
0.0412 USDT |
| 2025-12-16 |
0.0472 USDT |
12,808.1800 STBL |
0.0469 USDT |
0.0467 USDT |
0.0473 USDT |
0.0472 USDT |
| 2025-12-15 |
0.0523 USDT |
373,491.0100 STBL |
0.0507 USDT |
0.0485 USDT |
0.0507 USDT |
0.0495 USDT |
| 2025-12-14 |
0.0547 USDT |
33,916.3400 STBL |
0.0529 USDT |
0.0526 USDT |
0.0531 USDT |
0.0526 USDT |
| 2025-12-13 |
0.0560 USDT |
66,814.7500 STBL |
0.0567 USDT |
0.0566 USDT |
0.0568 USDT |
0.0566 USDT |
| 2025-12-12 |
0.0562 USDT |
70,531.1600 STBL |
0.0572 USDT |
0.0571 USDT |
0.0573 USDT |
0.0573 USDT |
| 2025-12-11 |
0.0578 USDT |
64,088.0700 STBL |
0.0556 USDT |
0.0553 USDT |
0.0556 USDT |
0.0554 USDT |
| 2025-12-10 |
0.0592 USDT |
2,957.2500 STBL |
0.0584 USDT |
0.0584 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-12-09 |
0.0594 USDT |
1,714,765.5500 STBL |
0.0581 USDT |
0.0573 USDT |
0.0581 USDT |
0.0593 USDT |
| 2025-12-08 |
0.0628 USDT |
4,708,898.7900 STBL |
0.0585 USDT |
0.0580 USDT |
0.0615 USDT |
0.0612 USDT |
| 2025-12-07 |
0.0592 USDT |
91,304.2700 STBL |
0.0561 USDT |
0.0559 USDT |
0.0578 USDT |
0.0577 USDT |
| 2025-12-06 |
0.0579 USDT |
14,192.6500 STBL |
0.0593 USDT |
0.0591 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-12-05 |
0.0582 USDT |
1,282,828.8500 STBL |
0.0597 USDT |
0.0543 USDT |
0.0552 USDT |
0.0554 USDT |
| 2025-12-04 |
0.0616 USDT |
28,329.5000 STBL |
0.0635 USDT |
0.0624 USDT |
0.0637 USDT |
0.0624 USDT |
| 2025-12-03 |
0.0613 USDT |
2,458,509.3900 STBL |
0.0594 USDT |
0.0594 USDT |
0.0603 USDT |
0.0598 USDT |
| 2025-12-02 |
0.0601 USDT |
31,220.3800 STBL |
0.0601 USDT |
0.0595 USDT |
0.0602 USDT |
0.0595 USDT |
| 2025-12-01 |
0.0619 USDT |
4,170,197.1300 STBL |
0.0612 USDT |
0.0600 USDT |
0.0611 USDT |
0.0607 USDT |
| 2025-11-30 |
0.0644 USDT |
49,753.1700 STBL |
0.0650 USDT |
0.0647 USDT |
0.0650 USDT |
0.0647 USDT |
| 2025-11-29 |
0.0695 USDT |
84,710.6900 STBL |
0.0664 USDT |
0.0657 USDT |
0.0663 USDT |
0.0662 USDT |
| 2025-11-28 |
0.0702 USDT |
1,693,338.8200 STBL |
0.0688 USDT |
0.0675 USDT |
0.0684 USDT |
0.0708 USDT |
| 2025-11-27 |
0.0706 USDT |
48,829.4800 STBL |
0.0714 USDT |
0.0706 USDT |
0.0714 USDT |
0.0708 USDT |
| 2025-11-26 |
0.0689 USDT |
3,973,963.6100 STBL |
0.0688 USDT |
0.0667 USDT |
0.0683 USDT |
0.0712 USDT |
| 2025-11-25 |
0.0617 USDT |
498,327.4100 STBL |
0.0626 USDT |
0.0614 USDT |
0.0637 USDT |
0.0633 USDT |
| 2025-11-24 |
0.0536 USDT |
1,973,674.2000 STBL |
0.0543 USDT |
0.0511 USDT |
0.0522 USDT |
0.0590 USDT |
| 2025-11-23 |
0.0552 USDT |
52,981.0000 STBL |
0.0546 USDT |
0.0543 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-11-22 |
0.0595 USDT |
35,661.4100 STBL |
0.0563 USDT |
0.0563 USDT |
0.0577 USDT |
0.0575 USDT |
| 2025-11-21 |
0.0629 USDT |
185,538.6600 STBL |
0.0591 USDT |
0.0574 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-11-20 |
0.0704 USDT |
128,399.8100 STBL |
0.0702 USDT |
0.0690 USDT |
0.0705 USDT |
0.0698 USDT |
| 2025-11-19 |
0.0717 USDT |
145,931.7300 STBL |
0.0695 USDT |
0.0690 USDT |
0.0702 USDT |
0.0702 USDT |
| 2025-11-18 |
0.0725 USDT |
2,955,115.5600 STBL |
0.0722 USDT |
0.0716 USDT |
0.0732 USDT |
0.0722 USDT |
| 2025-11-17 |
0.0725 USDT |
1,724,443.4300 STBL |
0.0733 USDT |
0.0695 USDT |
0.0705 USDT |
0.0700 USDT |
| 2025-11-16 |
0.0746 USDT |
991,159.7100 STBL |
0.0722 USDT |
0.0702 USDT |
0.0721 USDT |
0.0723 USDT |
| 2025-11-15 |
0.0808 USDT |
41,445.5900 STBL |
0.0742 USDT |
0.0741 USDT |
0.0746 USDT |
0.0746 USDT |
| 2025-11-14 |
0.0761 USDT |
17,006.9100 STBL |
0.0707 USDT |
0.0704 USDT |
0.0707 USDT |
0.0705 USDT |
| 2025-11-13 |
0.0888 USDT |
28,590.7700 STBL |
0.0756 USDT |
0.0754 USDT |
0.0759 USDT |
0.0754 USDT |
| 2025-11-12 |
0.0940 USDT |
8,328,139.4100 STBL |
0.0839 USDT |
0.0827 USDT |
0.0842 USDT |
0.0951 USDT |
| 2025-11-11 |
0.0913 USDT |
45,099.3000 STBL |
0.0878 USDT |
0.0865 USDT |
0.0891 USDT |
0.0883 USDT |
| 2025-11-10 |
0.0788 USDT |
1,379,938.7900 STBL |
0.0794 USDT |
0.0784 USDT |
0.0833 USDT |
0.0804 USDT |
| 2025-11-09 |
0.0750 USDT |
223,873.4000 STBL |
0.0773 USDT |
0.0757 USDT |
0.0770 USDT |
0.0762 USDT |
| 2025-11-08 |
0.0766 USDT |
1,367,593.9900 STBL |
0.0743 USDT |
0.0721 USDT |
0.0736 USDT |
0.0736 USDT |
| 2025-11-07 |
0.0682 USDT |
152,874.8600 STBL |
0.0681 USDT |
0.0678 USDT |
0.0698 USDT |
0.0691 USDT |
| 2025-11-06 |
0.0690 USDT |
3,110,526.1900 STBL |
0.0721 USDT |
0.0647 USDT |
0.0664 USDT |
0.0658 USDT |
| 2025-11-05 |
0.0686 USDT |
60,843.6200 STBL |
0.0753 USDT |
0.0727 USDT |
0.0753 USDT |
0.0737 USDT |
| 2025-11-04 |
0.0653 USDT |
59,907.6400 STBL |
0.0652 USDT |
0.0649 USDT |
0.0660 USDT |
0.0660 USDT |
| 2025-11-03 |
0.0810 USDT |
12,586.6500 STBL |
0.0786 USDT |
0.0782 USDT |
0.0786 USDT |
0.0783 USDT |
| 2025-11-02 |
0.0912 USDT |
41,557.4200 STBL |
0.0893 USDT |
0.0893 USDT |
0.0903 USDT |
0.0902 USDT |
| 2025-11-01 |
0.0923 USDT |
17,766.4200 STBL |
0.0914 USDT |
0.0908 USDT |
0.0918 USDT |
0.0918 USDT |