Identifier on DigiFinex: sto_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0882 USDT |
6,332.9864 |
0.0848 USDT |
0.0846 USDT |
0.0855 USDT |
0.0855 USDT |
| 2025-07-17 |
0.0887 USDT |
68,814.7263 |
0.0855 USDT |
0.0855 USDT |
0.0880 USDT |
0.0878 USDT |
| 2025-07-16 |
0.0877 USDT |
22,856.1347 |
0.0885 USDT |
0.0873 USDT |
0.0885 USDT |
0.0874 USDT |
| 2025-07-15 |
0.0858 USDT |
771,583.1653 |
0.0872 USDT |
0.0826 USDT |
0.0847 USDT |
0.0853 USDT |
| 2025-07-14 |
0.0843 USDT |
13,935.6352 |
0.0828 USDT |
0.0812 USDT |
0.0828 USDT |
0.0822 USDT |
| 2025-07-13 |
0.0833 USDT |
767.1774 |
0.0841 USDT |
0.0839 USDT |
0.0841 USDT |
0.0839 USDT |
| 2025-07-12 |
0.0851 USDT |
436,304.5845 |
0.0843 USDT |
0.0792 USDT |
0.0816 USDT |
0.0817 USDT |
| 2025-07-11 |
0.0946 USDT |
797,440.8031 |
0.0858 USDT |
0.0851 USDT |
0.0876 USDT |
0.0883 USDT |
| 2025-07-10 |
0.0946 USDT |
7,129,097.7225 |
0.1029 USDT |
0.0872 USDT |
0.0900 USDT |
0.0896 USDT |
| 2025-07-09 |
0.0678 USDT |
281,453.0488 |
0.0678 USDT |
0.0673 USDT |
0.0678 USDT |
0.0695 USDT |
| 2025-07-08 |
0.0675 USDT |
12,095.0824 |
0.0680 USDT |
0.0679 USDT |
0.0682 USDT |
0.0679 USDT |
| 2025-07-07 |
0.0675 USDT |
101,416.9679 |
0.0686 USDT |
0.0677 USDT |
0.0709 USDT |
0.0698 USDT |
| 2025-07-06 |
0.0651 USDT |
367,049.1790 |
0.0654 USDT |
0.0644 USDT |
0.0648 USDT |
0.0669 USDT |
| 2025-07-05 |
0.0627 USDT |
5,934.5219 |
0.0621 USDT |
0.0621 USDT |
0.0625 USDT |
0.0625 USDT |
| 2025-07-04 |
0.0657 USDT |
26,764.1341 |
0.0629 USDT |
0.0629 USDT |
0.0639 USDT |
0.0639 USDT |
| 2025-07-03 |
0.0724 USDT |
262,305.0517 |
0.0727 USDT |
0.0699 USDT |
0.0707 USDT |
0.0711 USDT |
| 2025-07-02 |
0.0698 USDT |
248,933.5773 |
0.0702 USDT |
0.0688 USDT |
0.0692 USDT |
0.0736 USDT |
| 2025-07-01 |
0.0714 USDT |
168,745.0835 |
0.0715 USDT |
0.0701 USDT |
0.0703 USDT |
0.0701 USDT |
| 2025-06-30 |
0.0737 USDT |
8,857.6549 |
0.0715 USDT |
0.0711 USDT |
0.0715 USDT |
0.0711 USDT |
| 2025-06-29 |
0.0710 USDT |
4,016.6472 |
0.0724 USDT |
0.0722 USDT |
0.0724 USDT |
0.0722 USDT |
| 2025-06-28 |
0.0685 USDT |
1,858.0183 |
0.0693 USDT |
0.0693 USDT |
0.0695 USDT |
0.0695 USDT |
| 2025-06-27 |
0.0661 USDT |
34,143.6501 |
0.0668 USDT |
0.0668 USDT |
0.0678 USDT |
0.0678 USDT |
| 2025-06-26 |
0.0693 USDT |
317,757.8025 |
0.0689 USDT |
0.0640 USDT |
0.0654 USDT |
0.0657 USDT |
| 2025-06-25 |
0.0723 USDT |
5,669.5699 |
0.0715 USDT |
0.0711 USDT |
0.0715 USDT |
0.0713 USDT |
| 2025-06-24 |
0.0717 USDT |
13,961.9182 |
0.0745 USDT |
0.0739 USDT |
0.0747 USDT |
0.0739 USDT |
| 2025-06-23 |
0.0675 USDT |
715,708.0305 |
0.0679 USDT |
0.0677 USDT |
0.0685 USDT |
0.0691 USDT |
| 2025-06-22 |
0.0632 USDT |
552,597.7772 |
0.0646 USDT |
0.0606 USDT |
0.0620 USDT |
0.0620 USDT |
| 2025-06-21 |
0.0690 USDT |
179,042.6149 |
0.0711 USDT |
0.0669 USDT |
0.0672 USDT |
0.0672 USDT |
| 2025-06-20 |
0.0717 USDT |
3,720.0800 |
0.0724 USDT |
0.0724 USDT |
0.0726 USDT |
0.0726 USDT |
| 2025-06-19 |
0.0721 USDT |
78,820.8953 |
0.0721 USDT |
0.0701 USDT |
0.0707 USDT |
0.0701 USDT |
| 2025-06-18 |
0.0711 USDT |
4,004.4727 |
0.0713 USDT |
0.0713 USDT |
0.0715 USDT |
0.0713 USDT |
| 2025-06-17 |
0.0765 USDT |
13,416.0546 |
0.0745 USDT |
0.0737 USDT |
0.0745 USDT |
0.0737 USDT |
| 2025-06-16 |
0.0766 USDT |
8,857.1799 |
0.0783 USDT |
0.0783 USDT |
0.0785 USDT |
0.0783 USDT |
| 2025-06-15 |
0.0757 USDT |
201,125.5173 |
0.0762 USDT |
0.0731 USDT |
0.0738 USDT |
0.0754 USDT |
| 2025-06-14 |
0.0767 USDT |
748.6910 |
0.0755 USDT |
0.0752 USDT |
0.0756 USDT |
0.0756 USDT |
| 2025-06-13 |
0.0798 USDT |
80,459.4618 |
0.0746 USDT |
0.0729 USDT |
0.0748 USDT |
0.0729 USDT |
| 2025-06-12 |
0.0873 USDT |
19,570.2052 |
0.0856 USDT |
0.0839 USDT |
0.0856 USDT |
0.0843 USDT |
| 2025-06-11 |
0.0945 USDT |
253,197.6444 |
0.0938 USDT |
0.0914 USDT |
0.0926 USDT |
0.0945 USDT |
| 2025-06-10 |
0.0896 USDT |
1,985.8463 |
0.0907 USDT |
0.0907 USDT |
0.0907 USDT |
0.0907 USDT |
| 2025-06-09 |
0.0878 USDT |
251,594.1005 |
0.0886 USDT |
0.0854 USDT |
0.0866 USDT |
0.0874 USDT |
| 2025-06-08 |
0.0885 USDT |
136,535.7311 |
0.0880 USDT |
0.0870 USDT |
0.0878 USDT |
0.0887 USDT |
| 2025-06-07 |
0.0883 USDT |
7,239.5810 |
0.0885 USDT |
0.0883 USDT |
0.0885 USDT |
0.0885 USDT |
| 2025-06-06 |
0.0893 USDT |
47,881.4219 |
0.0872 USDT |
0.0854 USDT |
0.0874 USDT |
0.0854 USDT |
| 2025-06-05 |
0.0920 USDT |
31,879.7880 |
0.0871 USDT |
0.0867 USDT |
0.0894 USDT |
0.0892 USDT |
| 2025-06-04 |
0.1000 USDT |
79,373.2037 |
0.0990 USDT |
0.0937 USDT |
0.0990 USDT |
0.0951 USDT |
| 2025-06-03 |
0.0993 USDT |
521.2629 |
0.0992 USDT |
0.0988 USDT |
0.0992 USDT |
0.0988 USDT |
| 2025-06-02 |
0.0972 USDT |
4,821.5156 |
0.0950 USDT |
0.0950 USDT |
0.0968 USDT |
0.0968 USDT |
| 2025-06-01 |
0.0975 USDT |
4,455.8461 |
0.1005 USDT |
0.1003 USDT |
0.1011 USDT |
0.1003 USDT |
| 2025-05-31 |
0.0941 USDT |
18,377.7124 |
0.0933 USDT |
0.0933 USDT |
0.0942 USDT |
0.0942 USDT |
| 2025-05-30 |
0.1110 USDT |
373,929.9360 |
0.1063 USDT |
0.1052 USDT |
0.1074 USDT |
0.1091 USDT |