Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-11 |
0.0590 USDT |
2,002,616.5000 |
0.0588 USDT |
0.0580 USDT |
0.0583 USDT |
0.0582 USDT |
| 2025-05-10 |
0.0552 USDT |
347,164.9000 |
0.0547 USDT |
0.0547 USDT |
0.0557 USDT |
0.0553 USDT |
| 2025-05-09 |
0.0543 USDT |
1,851,745.1000 |
0.0546 USDT |
0.0541 USDT |
0.0547 USDT |
0.0549 USDT |
| 2025-05-08 |
0.0523 USDT |
2,807,021.0000 |
0.0527 USDT |
0.0522 USDT |
0.0528 USDT |
0.0539 USDT |
| 2025-05-07 |
0.0512 USDT |
2,398,997.5000 |
0.0510 USDT |
0.0502 USDT |
0.0503 USDT |
0.0503 USDT |
| 2025-05-06 |
0.0532 USDT |
4,184,289.9000 |
0.0532 USDT |
0.0500 USDT |
0.0509 USDT |
0.0514 USDT |
| 2025-05-05 |
0.0580 USDT |
686,964.1000 |
0.0553 USDT |
0.0542 USDT |
0.0562 USDT |
0.0562 USDT |
| 2025-05-04 |
0.0614 USDT |
6,672,817.1000 |
0.0607 USDT |
0.0582 USDT |
0.0589 USDT |
0.0590 USDT |
| 2025-05-03 |
0.0577 USDT |
208,747.5000 |
0.0559 USDT |
0.0556 USDT |
0.0561 USDT |
0.0558 USDT |
| 2025-05-02 |
0.0541 USDT |
5,421,758.5000 |
0.0533 USDT |
0.0532 USDT |
0.0537 USDT |
0.0539 USDT |
| 2025-05-01 |
0.0528 USDT |
2,783,023.8000 |
0.0534 USDT |
0.0518 USDT |
0.0522 USDT |
0.0532 USDT |
| 2025-04-30 |
0.0528 USDT |
2,457,194.4000 |
0.0530 USDT |
0.0505 USDT |
0.0517 USDT |
0.0516 USDT |
| 2025-04-29 |
0.0557 USDT |
48,387.2000 |
0.0546 USDT |
0.0539 USDT |
0.0546 USDT |
0.0539 USDT |
| 2025-04-28 |
0.0572 USDT |
608,118.9000 |
0.0560 USDT |
0.0555 USDT |
0.0561 USDT |
0.0562 USDT |
| 2025-04-27 |
0.0571 USDT |
662,500.9000 |
0.0555 USDT |
0.0553 USDT |
0.0559 USDT |
0.0569 USDT |
| 2025-04-26 |
0.0608 USDT |
3,680,953.0000 |
0.0604 USDT |
0.0575 USDT |
0.0585 USDT |
0.0590 USDT |
| 2025-04-25 |
0.0624 USDT |
1,269,164.8000 |
0.0603 USDT |
0.0599 USDT |
0.0605 USDT |
0.0611 USDT |
| 2025-04-24 |
0.0589 USDT |
19,758,852.3000 |
0.0624 USDT |
0.0558 USDT |
0.0569 USDT |
0.0563 USDT |
| 2025-04-23 |
0.0536 USDT |
93,762.7000 |
0.0529 USDT |
0.0526 USDT |
0.0531 USDT |
0.0529 USDT |
| 2025-04-22 |
0.0556 USDT |
170,286.3000 |
0.0555 USDT |
0.0554 USDT |
0.0557 USDT |
0.0555 USDT |
| 2025-04-21 |
0.0611 USDT |
2,432,405.6000 |
0.0600 USDT |
0.0583 USDT |
0.0592 USDT |
0.0608 USDT |
| 2025-04-20 |
0.0629 USDT |
92,119.9000 |
0.0618 USDT |
0.0616 USDT |
0.0624 USDT |
0.0621 USDT |
| 2025-04-19 |
0.0628 USDT |
528,613.1000 |
0.0624 USDT |
0.0616 USDT |
0.0624 USDT |
0.0619 USDT |
| 2025-04-18 |
0.0653 USDT |
544,051.0000 |
0.0666 USDT |
0.0638 USDT |
0.0670 USDT |
0.0646 USDT |
| 2025-04-17 |
0.0730 USDT |
2,169,040.5000 |
0.0662 USDT |
0.0660 USDT |
0.0702 USDT |
0.0672 USDT |
| 2025-04-16 |
0.0552 USDT |
1,622,194.7000 |
0.0588 USDT |
0.0587 USDT |
0.0617 USDT |
0.0607 USDT |
| 2025-04-15 |
0.0413 USDT |
41,604.8000 |
0.0414 USDT |
0.0412 USDT |
0.0416 USDT |
0.0413 USDT |
| 2025-04-14 |
0.0420 USDT |
27,363.6000 |
0.0412 USDT |
0.0412 USDT |
0.0414 USDT |
0.0414 USDT |
| 2025-04-13 |
0.0420 USDT |
4,336,931.7000 |
0.0412 USDT |
0.0408 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-04-12 |
0.0414 USDT |
27,723.1000 |
0.0420 USDT |
0.0420 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-04-11 |
0.0406 USDT |
34,071.3000 |
0.0407 USDT |
0.0405 USDT |
0.0407 USDT |
0.0407 USDT |
| 2025-04-10 |
0.0411 USDT |
104,448.9000 |
0.0400 USDT |
0.0398 USDT |
0.0404 USDT |
0.0404 USDT |