Identifier on DigiFinex: sto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0776 USDT |
130,227.3217 |
0.0779 USDT |
0.0761 USDT |
0.0767 USDT |
0.0767 USDT |
| 2026-02-01 |
0.0793 USDT |
11,889.6422 |
0.0794 USDT |
0.0776 USDT |
0.0794 USDT |
0.0778 USDT |
| 2026-01-31 |
0.0872 USDT |
1,396.9325 |
0.0872 USDT |
0.0868 USDT |
0.0872 USDT |
0.0868 USDT |
| 2026-01-30 |
0.0882 USDT |
211,674.7899 |
0.0898 USDT |
0.0856 USDT |
0.0862 USDT |
0.0892 USDT |
| 2026-01-29 |
0.0894 USDT |
10,747.6695 |
0.0902 USDT |
0.0891 USDT |
0.0902 USDT |
0.0898 USDT |
| 2026-01-28 |
0.0908 USDT |
166,600.1075 |
0.0896 USDT |
0.0868 USDT |
0.0876 USDT |
0.0895 USDT |
| 2026-01-27 |
0.0898 USDT |
989,511.3771 |
0.0857 USDT |
0.0853 USDT |
0.0875 USDT |
0.0914 USDT |
| 2026-01-26 |
0.0876 USDT |
440.8022 |
0.0848 USDT |
0.0848 USDT |
0.0850 USDT |
0.0850 USDT |
| 2026-01-25 |
0.0819 USDT |
149,323.9863 |
0.0822 USDT |
0.0800 USDT |
0.0808 USDT |
0.0824 USDT |
| 2026-01-24 |
0.0817 USDT |
17,638.8878 |
0.0809 USDT |
0.0803 USDT |
0.0807 USDT |
0.0815 USDT |
| 2026-01-23 |
0.0818 USDT |
335.2806 |
0.0815 USDT |
0.0815 USDT |
0.0819 USDT |
0.0819 USDT |
| 2026-01-22 |
0.0864 USDT |
179,425.6457 |
0.0868 USDT |
0.0818 USDT |
0.0844 USDT |
0.0818 USDT |
| 2026-01-21 |
0.0881 USDT |
10,107.5126 |
0.0874 USDT |
0.0866 USDT |
0.0875 USDT |
0.0868 USDT |
| 2026-01-20 |
0.0943 USDT |
8,726.9088 |
0.0881 USDT |
0.0874 USDT |
0.0881 USDT |
0.0874 USDT |
| 2026-01-19 |
0.1101 USDT |
1,653,311.7972 |
0.1026 USDT |
0.0925 USDT |
0.1014 USDT |
0.1047 USDT |
| 2026-01-18 |
0.1257 USDT |
187,447.5556 |
0.1103 USDT |
0.1030 USDT |
0.1103 USDT |
0.1037 USDT |
| 2026-01-17 |
0.0855 USDT |
14,525.6311 |
0.0887 USDT |
0.0885 USDT |
0.0892 USDT |
0.0892 USDT |
| 2026-01-16 |
0.0754 USDT |
36,106.1731 |
0.0750 USDT |
0.0749 USDT |
0.0753 USDT |
0.0760 USDT |
| 2026-01-15 |
0.0748 USDT |
626.3745 |
0.0749 USDT |
0.0749 USDT |
0.0749 USDT |
0.0749 USDT |
| 2026-01-14 |
0.0774 USDT |
21,823.4576 |
0.0776 USDT |
0.0774 USDT |
0.0781 USDT |
0.0779 USDT |
| 2026-01-13 |
0.0761 USDT |
47,655.2290 |
0.0762 USDT |
0.0755 USDT |
0.0757 USDT |
0.0773 USDT |
| 2026-01-12 |
0.0760 USDT |
7,185.2159 |
0.0741 USDT |
0.0741 USDT |
0.0751 USDT |
0.0751 USDT |
| 2026-01-11 |
0.0788 USDT |
0.0000 |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
| 2026-01-10 |
0.0784 USDT |
393.4155 |
0.0785 USDT |
0.0785 USDT |
0.0785 USDT |
0.0785 USDT |
| 2026-01-09 |
0.0788 USDT |
60,460.7120 |
0.0789 USDT |
0.0776 USDT |
0.0784 USDT |
0.0786 USDT |
| 2026-01-08 |
0.0770 USDT |
47,452.0681 |
0.0757 USDT |
0.0751 USDT |
0.0757 USDT |
0.0791 USDT |
| 2026-01-07 |
0.0803 USDT |
129,307.8789 |
0.0825 USDT |
0.0773 USDT |
0.0784 USDT |
0.0786 USDT |
| 2026-01-06 |
0.0808 USDT |
96,071.4009 |
0.0801 USDT |
0.0792 USDT |
0.0804 USDT |
0.0802 USDT |
| 2026-01-05 |
0.0784 USDT |
3,990.9032 |
0.0800 USDT |
0.0800 USDT |
0.0808 USDT |
0.0806 USDT |
| 2026-01-04 |
0.0776 USDT |
29,949.2025 |
0.0783 USDT |
0.0782 USDT |
0.0794 USDT |
0.0784 USDT |
| 2026-01-03 |
0.0770 USDT |
234.1768 |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
| 2026-01-02 |
0.0753 USDT |
1,431.5632 |
0.0760 USDT |
0.0758 USDT |
0.0760 USDT |
0.0760 USDT |
| 2026-01-01 |
0.0750 USDT |
72,926.0928 |
0.0758 USDT |
0.0728 USDT |
0.0732 USDT |
0.0734 USDT |
| 2025-12-31 |
0.0774 USDT |
4,003.6519 |
0.0754 USDT |
0.0752 USDT |
0.0765 USDT |
0.0765 USDT |
| 2025-12-30 |
0.0814 USDT |
60.7934 |
0.0793 USDT |
0.0793 USDT |
0.0793 USDT |
0.0793 USDT |
| 2025-12-29 |
0.0819 USDT |
21,129.7730 |
0.0826 USDT |
0.0826 USDT |
0.0835 USDT |
0.0832 USDT |
| 2025-12-28 |
0.0839 USDT |
325,187.7166 |
0.0820 USDT |
0.0787 USDT |
0.0802 USDT |
0.0815 USDT |
| 2025-12-27 |
0.0945 USDT |
126,878.4305 |
0.0939 USDT |
0.0923 USDT |
0.0933 USDT |
0.0936 USDT |
| 2025-12-26 |
0.1008 USDT |
193,499.2101 |
0.1026 USDT |
0.0957 USDT |
0.0972 USDT |
0.0972 USDT |
| 2025-12-25 |
0.1095 USDT |
19,894.8708 |
0.1105 USDT |
0.1088 USDT |
0.1094 USDT |
0.1098 USDT |
| 2025-12-24 |
0.1124 USDT |
19,005.9945 |
0.1128 USDT |
0.1112 USDT |
0.1116 USDT |
0.1117 USDT |
| 2025-12-23 |
0.1132 USDT |
1,382.4926 |
0.1128 USDT |
0.1124 USDT |
0.1128 USDT |
0.1126 USDT |
| 2025-12-22 |
0.1125 USDT |
120.5599 |
0.1141 USDT |
0.1139 USDT |
0.1141 USDT |
0.1139 USDT |
| 2025-12-21 |
0.1165 USDT |
17,558.5581 |
0.1162 USDT |
0.1152 USDT |
0.1159 USDT |
0.1154 USDT |
| 2025-12-20 |
0.1178 USDT |
488.1786 |
0.1168 USDT |
0.1166 USDT |
0.1169 USDT |
0.1166 USDT |
| 2025-12-19 |
0.1159 USDT |
722.2345 |
0.1178 USDT |
0.1171 USDT |
0.1178 USDT |
0.1171 USDT |
| 2025-12-18 |
0.1178 USDT |
74.3366 |
0.1169 USDT |
0.1169 USDT |
0.1169 USDT |
0.1169 USDT |
| 2025-12-17 |
0.1204 USDT |
36,103.1113 |
0.1193 USDT |
0.1190 USDT |
0.1204 USDT |
0.1203 USDT |
| 2025-12-16 |
0.1200 USDT |
37,017.2026 |
0.1189 USDT |
0.1185 USDT |
0.1191 USDT |
0.1198 USDT |
| 2025-12-15 |
0.1256 USDT |
1,394.2568 |
0.1208 USDT |
0.1202 USDT |
0.1212 USDT |
0.1204 USDT |