Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
0.0430 USDT |
466,685.4000 |
0.0436 USDT |
0.0432 USDT |
0.0434 USDT |
0.0434 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 |
| 2025-06-04 |
0.0469 USDT |
2,095,809.7000 |
0.0461 USDT |
0.0459 USDT |
0.0463 USDT |
0.0470 USDT |
| 2025-06-03 |
0.0486 USDT |
2,546.9000 |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-06-02 |
0.0506 USDT |
263,322.3000 |
0.0476 USDT |
0.0476 USDT |
0.0479 USDT |
0.0478 USDT |
| 2025-06-01 |
0.0448 USDT |
549,248.5000 |
0.0450 USDT |
0.0448 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-05-31 |
0.0452 USDT |
777,918.0000 |
0.0443 USDT |
0.0439 USDT |
0.0443 USDT |
0.0452 USDT |
| 2025-05-30 |
0.0503 USDT |
16,598.8000 |
0.0481 USDT |
0.0481 USDT |
0.0484 USDT |
0.0484 USDT |
| 2025-05-29 |
0.0524 USDT |
6,631,478.7000 |
0.0517 USDT |
0.0514 USDT |
0.0517 USDT |
0.0526 USDT |
| 2025-05-28 |
0.0520 USDT |
198,420.0000 |
0.0509 USDT |
0.0505 USDT |
0.0511 USDT |
0.0507 USDT |
| 2025-05-27 |
0.0519 USDT |
10,373.7000 |
0.0525 USDT |
0.0525 USDT |
0.0525 USDT |
0.0525 USDT |
| 2025-05-26 |
0.0518 USDT |
23,941.2000 |
0.0515 USDT |
0.0514 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-05-25 |
0.0526 USDT |
1,282,799.8000 |
0.0529 USDT |
0.0511 USDT |
0.0515 USDT |
0.0512 USDT |
| 2025-05-24 |
0.0543 USDT |
1,052,484.5000 |
0.0543 USDT |
0.0537 USDT |
0.0540 USDT |
0.0539 USDT |
| 2025-05-23 |
0.0535 USDT |
26,355.7000 |
0.0528 USDT |
0.0528 USDT |
0.0531 USDT |
0.0531 USDT |
| 2025-05-22 |
0.0521 USDT |
60,468.9000 |
0.0524 USDT |
0.0522 USDT |
0.0525 USDT |
0.0525 USDT |
| 2025-05-21 |
0.0513 USDT |
21,659.7000 |
0.0513 USDT |
0.0512 USDT |
0.0515 USDT |
0.0514 USDT |
| 2025-05-20 |
0.0509 USDT |
485,557.2000 |
0.0507 USDT |
0.0500 USDT |
0.0503 USDT |
0.0508 USDT |
| 2025-05-19 |
0.0508 USDT |
282,996.7000 |
0.0508 USDT |
0.0505 USDT |
0.0509 USDT |
0.0512 USDT |
| 2025-05-18 |
0.0521 USDT |
100,048.8000 |
0.0521 USDT |
0.0517 USDT |
0.0525 USDT |
0.0525 USDT |
| 2025-05-17 |
0.0521 USDT |
1,334,655.8000 |
0.0519 USDT |
0.0508 USDT |
0.0513 USDT |
0.0513 USDT |
| 2025-05-16 |
0.0539 USDT |
381,265.2000 |
0.0541 USDT |
0.0534 USDT |
0.0540 USDT |
0.0536 USDT |
| 2025-05-15 |
0.0551 USDT |
0.0000 |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
| 2025-05-14 |
0.0558 USDT |
1,463,875.9000 |
0.0556 USDT |
0.0547 USDT |
0.0554 USDT |
0.0558 USDT |
| 2025-05-13 |
0.0555 USDT |
67,669.3000 |
0.0559 USDT |
0.0558 USDT |
0.0561 USDT |
0.0558 USDT |
| 2025-05-12 |
0.0577 USDT |
112,534.8000 |
0.0565 USDT |
0.0560 USDT |
0.0566 USDT |
0.0560 USDT |