Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
0.0546 USDT |
1,618,242.5000 |
0.0515 USDT |
0.0500 USDT |
0.0512 USDT |
0.0509 USDT |
| 2025-07-23 |
0.0605 USDT |
2,040,724.6000 |
0.0551 USDT |
0.0543 USDT |
0.0552 USDT |
0.0543 USDT |
| 2025-07-22 |
0.0628 USDT |
4,804,759.2000 |
0.0600 USDT |
0.0583 USDT |
0.0595 USDT |
0.0586 USDT |
| 2025-07-21 |
0.0536 USDT |
204,286.7000 |
0.0533 USDT |
0.0529 USDT |
0.0533 USDT |
0.0536 USDT |
| 2025-07-20 |
0.0529 USDT |
457,227.8000 |
0.0534 USDT |
0.0531 USDT |
0.0537 USDT |
0.0539 USDT |
| 2025-07-19 |
0.0519 USDT |
392,561.7000 |
0.0511 USDT |
0.0511 USDT |
0.0515 USDT |
0.0517 USDT |
| 2025-07-18 |
0.0512 USDT |
1,401,380.9000 |
0.0515 USDT |
0.0512 USDT |
0.0515 USDT |
0.0517 USDT |
| 2025-07-17 |
0.0513 USDT |
1,660,675.8000 |
0.0516 USDT |
0.0505 USDT |
0.0508 USDT |
0.0507 USDT |
| 2025-07-16 |
0.0511 USDT |
2,089,336.6000 |
0.0507 USDT |
0.0504 USDT |
0.0508 USDT |
0.0514 USDT |
| 2025-07-15 |
0.0510 USDT |
437,634.5000 |
0.0500 USDT |
0.0497 USDT |
0.0508 USDT |
0.0508 USDT |
| 2025-07-14 |
0.0495 USDT |
1,555,458.7000 |
0.0492 USDT |
0.0488 USDT |
0.0492 USDT |
0.0490 USDT |
| 2025-07-13 |
0.0490 USDT |
812,756.9000 |
0.0490 USDT |
0.0488 USDT |
0.0492 USDT |
0.0499 USDT |
| 2025-07-12 |
0.0504 USDT |
6,794,341.1000 |
0.0500 USDT |
0.0488 USDT |
0.0497 USDT |
0.0495 USDT |
| 2025-07-11 |
0.0477 USDT |
1,186,645.5000 |
0.0482 USDT |
0.0478 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-07-10 |
0.0462 USDT |
2,365,505.2000 |
0.0456 USDT |
0.0454 USDT |
0.0457 USDT |
0.0467 USDT |
| 2025-07-09 |
0.0459 USDT |
1,212,306.2000 |
0.0454 USDT |
0.0453 USDT |
0.0454 USDT |
0.0461 USDT |
| 2025-07-08 |
0.0457 USDT |
84,072.4000 |
0.0455 USDT |
0.0455 USDT |
0.0457 USDT |
0.0457 USDT |
| 2025-07-07 |
0.0470 USDT |
797,614.6000 |
0.0464 USDT |
0.0458 USDT |
0.0462 USDT |
0.0462 USDT |
| 2025-07-06 |
0.0493 USDT |
3,578,319.2000 |
0.0492 USDT |
0.0471 USDT |
0.0475 USDT |
0.0473 USDT |
| 2025-07-05 |
0.0503 USDT |
3,461,957.7000 |
0.0492 USDT |
0.0481 USDT |
0.0490 USDT |
0.0492 USDT |
| 2025-07-04 |
0.0487 USDT |
7,916,281.6000 |
0.0492 USDT |
0.0471 USDT |
0.0475 USDT |
0.0474 USDT |
| 2025-07-03 |
0.0458 USDT |
27,828.6000 |
0.0455 USDT |
0.0453 USDT |
0.0455 USDT |
0.0455 USDT |
| 2025-07-02 |
0.0455 USDT |
13,128.6000 |
0.0457 USDT |
0.0457 USDT |
0.0457 USDT |
0.0457 USDT |
| 2025-07-01 |
0.0439 USDT |
22,268.2000 |
0.0429 USDT |
0.0427 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-06-30 |
0.0429 USDT |
11,941.1000 |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
| 2025-06-29 |
0.0428 USDT |
39,250.5000 |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-06-28 |
0.0426 USDT |
406,186.2000 |
0.0426 USDT |
0.0425 USDT |
0.0425 USDT |
0.0429 USDT |
| 2025-06-27 |
0.0424 USDT |
1,420,266.1000 |
0.0422 USDT |
0.0420 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-06-26 |
0.0439 USDT |
929,257.0000 |
0.0434 USDT |
0.0422 USDT |
0.0426 USDT |
0.0427 USDT |
| 2025-06-25 |
0.0442 USDT |
4,461,729.9000 |
0.0454 USDT |
0.0427 USDT |
0.0431 USDT |
0.0427 USDT |
| 2025-06-24 |
0.0423 USDT |
3,649,817.2000 |
0.0426 USDT |
0.0420 USDT |
0.0424 USDT |
0.0433 USDT |
| 2025-06-23 |
0.0408 USDT |
4,751,901.6000 |
0.0410 USDT |
0.0403 USDT |
0.0405 USDT |
0.0410 USDT |
| 2025-06-22 |
0.0412 USDT |
110,152.7000 |
0.0407 USDT |
0.0398 USDT |
0.0407 USDT |
0.0398 USDT |
| 2025-06-21 |
0.0432 USDT |
25,047.9000 |
0.0415 USDT |
0.0415 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-06-20 |
0.0455 USDT |
9,831,225.1000 |
0.0454 USDT |
0.0442 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-06-19 |
0.0425 USDT |
318,372.1000 |
0.0419 USDT |
0.0419 USDT |
0.0422 USDT |
0.0424 USDT |
| 2025-06-18 |
0.0454 USDT |
2,727,344.2000 |
0.0443 USDT |
0.0420 USDT |
0.0429 USDT |
0.0428 USDT |
| 2025-06-17 |
0.0471 USDT |
78,092.1000 |
0.0456 USDT |
0.0454 USDT |
0.0458 USDT |
0.0456 USDT |
| 2025-06-16 |
0.0437 USDT |
620,610.4000 |
0.0436 USDT |
0.0436 USDT |
0.0438 USDT |
0.0442 USDT |
| 2025-06-15 |
0.0452 USDT |
571,398.3000 |
0.0442 USDT |
0.0439 USDT |
0.0441 USDT |
0.0441 USDT |
| 2025-06-14 |
0.0440 USDT |
2,527,284.1000 |
0.0438 USDT |
0.0431 USDT |
0.0438 USDT |
0.0439 USDT |
| 2025-06-13 |
0.0419 USDT |
1,615.3000 |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
| 2025-06-12 |
0.0456 USDT |
42,598.4000 |
0.0446 USDT |
0.0446 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-06-11 |
0.0465 USDT |
55,112.5000 |
0.0459 USDT |
0.0454 USDT |
0.0459 USDT |
0.0454 USDT |
| 2025-06-10 |
0.0465 USDT |
12,367.6000 |
0.0465 USDT |
0.0465 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-06-09 |
0.0451 USDT |
12,050.5000 |
0.0459 USDT |
0.0459 USDT |
0.0461 USDT |
0.0461 USDT |
| 2025-06-08 |
0.0450 USDT |
305,251.8000 |
0.0450 USDT |
0.0450 USDT |
0.0454 USDT |
0.0452 USDT |
| 2025-06-07 |
0.0445 USDT |
16,373.0000 |
0.0450 USDT |
0.0448 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-06-06 |
0.0440 USDT |
941,721.2000 |
0.0443 USDT |
0.0439 USDT |
0.0443 USDT |
0.0444 USDT |
| 2025-06-05 |
0.0466 USDT |
948,294.8000 |
0.0456 USDT |
0.0447 USDT |
0.0451 USDT |
0.0450 USDT |