Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0245 USDT |
38,771.1000 |
0.0240 USDT |
0.0240 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-12-04 |
0.0243 USDT |
16,578.9000 |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-12-03 |
0.0244 USDT |
55,198.0000 |
0.0246 USDT |
0.0244 USDT |
0.0246 USDT |
0.0246 USDT |
| 2025-12-02 |
0.0237 USDT |
1,485,077.0000 |
0.0233 USDT |
0.0229 USDT |
0.0233 USDT |
0.0243 USDT |
| 2025-12-01 |
0.0246 USDT |
3,152,669.5000 |
0.0259 USDT |
0.0229 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-11-30 |
0.0257 USDT |
98,423.7000 |
0.0258 USDT |
0.0257 USDT |
0.0262 USDT |
0.0257 USDT |
| 2025-11-29 |
0.0251 USDT |
1,513,768.1000 |
0.0253 USDT |
0.0248 USDT |
0.0250 USDT |
0.0248 USDT |
| 2025-11-28 |
0.0252 USDT |
4,553,194.6000 |
0.0251 USDT |
0.0243 USDT |
0.0247 USDT |
0.0245 USDT |
| 2025-11-27 |
0.0249 USDT |
3,530,585.3000 |
0.0245 USDT |
0.0243 USDT |
0.0245 USDT |
0.0256 USDT |
| 2025-11-26 |
0.0247 USDT |
280,656.3000 |
0.0243 USDT |
0.0242 USDT |
0.0248 USDT |
0.0242 USDT |
| 2025-11-25 |
0.0242 USDT |
722,292.1000 |
0.0239 USDT |
0.0237 USDT |
0.0245 USDT |
0.0238 USDT |
| 2025-11-24 |
0.0240 USDT |
105,145.1000 |
0.0241 USDT |
0.0241 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-11-23 |
0.0263 USDT |
28,511,151.4000 |
0.0234 USDT |
0.0230 USDT |
0.0236 USDT |
0.0239 USDT |
| 2025-11-22 |
0.0231 USDT |
87,004.3000 |
0.0228 USDT |
0.0228 USDT |
0.0230 USDT |
0.0228 USDT |
| 2025-11-21 |
0.0237 USDT |
6,922,902.7000 |
0.0248 USDT |
0.0221 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-11-20 |
0.0255 USDT |
25,991.0000 |
0.0255 USDT |
0.0255 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-11-19 |
0.0269 USDT |
1,632,116.8000 |
0.0267 USDT |
0.0259 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-11-18 |
0.0270 USDT |
10,220,024.8000 |
0.0268 USDT |
0.0263 USDT |
0.0267 USDT |
0.0265 USDT |
| 2025-11-17 |
0.0274 USDT |
4,253,071.8000 |
0.0271 USDT |
0.0263 USDT |
0.0267 USDT |
0.0270 USDT |
| 2025-11-16 |
0.0280 USDT |
7,595,187.6000 |
0.0281 USDT |
0.0260 USDT |
0.0264 USDT |
0.0262 USDT |
| 2025-11-15 |
0.0270 USDT |
79,977.9000 |
0.0269 USDT |
0.0265 USDT |
0.0269 USDT |
0.0265 USDT |
| 2025-11-14 |
0.0273 USDT |
4,185,816.2000 |
0.0271 USDT |
0.0260 USDT |
0.0269 USDT |
0.0267 USDT |
| 2025-11-13 |
0.0302 USDT |
45,265.6000 |
0.0296 USDT |
0.0294 USDT |
0.0296 USDT |
0.0294 USDT |
| 2025-11-12 |
0.0314 USDT |
61,177.3000 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-11-11 |
0.0322 USDT |
433,410.3000 |
0.0304 USDT |
0.0299 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-11-10 |
0.0286 USDT |
9,244.3000 |
0.0286 USDT |
0.0286 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-11-09 |
0.0290 USDT |
31,013.5000 |
0.0287 USDT |
0.0285 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-11-08 |
0.0278 USDT |
733,657.9000 |
0.0283 USDT |
0.0277 USDT |
0.0279 USDT |
0.0281 USDT |
| 2025-11-07 |
0.0272 USDT |
3,251,288.1000 |
0.0266 USDT |
0.0262 USDT |
0.0268 USDT |
0.0285 USDT |
| 2025-11-06 |
0.0260 USDT |
4,366,024.6000 |
0.0255 USDT |
0.0251 USDT |
0.0257 USDT |
0.0263 USDT |
| 2025-11-05 |
0.0250 USDT |
91,598.9000 |
0.0255 USDT |
0.0253 USDT |
0.0257 USDT |
0.0253 USDT |
| 2025-11-04 |
0.0262 USDT |
4,992,167.2000 |
0.0263 USDT |
0.0242 USDT |
0.0251 USDT |
0.0253 USDT |
| 2025-11-03 |
0.0276 USDT |
88,635.2000 |
0.0262 USDT |
0.0262 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-11-02 |
0.0304 USDT |
44,926.8000 |
0.0300 USDT |
0.0300 USDT |
0.0302 USDT |
0.0300 USDT |
| 2025-11-01 |
0.0305 USDT |
794,611.8000 |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0307 USDT |
| 2025-10-31 |
0.0305 USDT |
50,050.2000 |
0.0303 USDT |
0.0303 USDT |
0.0305 USDT |
0.0303 USDT |
| 2025-10-30 |
0.0317 USDT |
1,249,094.6000 |
0.0320 USDT |
0.0303 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-10-29 |
0.0317 USDT |
15,378.0000 |
0.0316 USDT |
0.0316 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-10-28 |
0.0321 USDT |
28,301.4000 |
0.0318 USDT |
0.0318 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-10-27 |
0.0323 USDT |
811,502.9000 |
0.0325 USDT |
0.0318 USDT |
0.0320 USDT |
0.0320 USDT |
| 2025-10-26 |
0.0319 USDT |
28.7000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-10-25 |
0.0318 USDT |
534,572.6000 |
0.0320 USDT |
0.0316 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-10-24 |
0.0319 USDT |
49,226.9000 |
0.0316 USDT |
0.0316 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-10-23 |
0.0314 USDT |
390,269.6000 |
0.0312 USDT |
0.0311 USDT |
0.0313 USDT |
0.0317 USDT |
| 2025-10-22 |
0.0316 USDT |
1,135,860.3000 |
0.0316 USDT |
0.0307 USDT |
0.0313 USDT |
0.0309 USDT |
| 2025-10-21 |
0.0322 USDT |
1,399,389.4000 |
0.0320 USDT |
0.0313 USDT |
0.0316 USDT |
0.0328 USDT |
| 2025-10-20 |
0.0325 USDT |
1,060,081.4000 |
0.0323 USDT |
0.0318 USDT |
0.0323 USDT |
0.0329 USDT |
| 2025-10-19 |
0.0323 USDT |
1,362.3000 |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-10-18 |
0.0316 USDT |
53,499.9000 |
0.0319 USDT |
0.0319 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-10-17 |
0.0334 USDT |
53,494.1000 |
0.0315 USDT |
0.0315 USDT |
0.0317 USDT |
0.0317 USDT |