Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0428 USDT |
470,625.2000 |
0.0427 USDT |
0.0425 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-09-05 |
0.0429 USDT |
8,380.2000 |
0.0429 USDT |
0.0429 USDT |
0.0429 USDT |
0.0429 USDT |
| 2025-09-04 |
0.0433 USDT |
5,933.1000 |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-09-03 |
0.0433 USDT |
18,111.6000 |
0.0435 USDT |
0.0435 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-09-02 |
0.0430 USDT |
897,284.1000 |
0.0433 USDT |
0.0429 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-09-01 |
0.0436 USDT |
63,514.2000 |
0.0429 USDT |
0.0429 USDT |
0.0431 USDT |
0.0429 USDT |
| 2025-08-31 |
0.0440 USDT |
944,580.7000 |
0.0443 USDT |
0.0437 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-08-30 |
0.0437 USDT |
1,021,904.0000 |
0.0432 USDT |
0.0432 USDT |
0.0437 USDT |
0.0439 USDT |
| 2025-08-29 |
0.0448 USDT |
29,697.7000 |
0.0434 USDT |
0.0434 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-08-28 |
0.0446 USDT |
810,843.4000 |
0.0446 USDT |
0.0444 USDT |
0.0446 USDT |
0.0446 USDT |
| 2025-08-27 |
0.0444 USDT |
892,617.7000 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0446 USDT |
| 2025-08-26 |
0.0435 USDT |
28,779.7000 |
0.0443 USDT |
0.0443 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-08-25 |
0.0447 USDT |
41,049.2000 |
0.0437 USDT |
0.0434 USDT |
0.0437 USDT |
0.0436 USDT |
| 2025-08-24 |
0.0452 USDT |
831,484.5000 |
0.0456 USDT |
0.0446 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-08-23 |
0.0459 USDT |
384,442.2000 |
0.0458 USDT |
0.0454 USDT |
0.0454 USDT |
0.0456 USDT |
| 2025-08-22 |
0.0444 USDT |
153,345.5000 |
0.0459 USDT |
0.0459 USDT |
0.0463 USDT |
0.0463 USDT |
| 2025-08-21 |
0.0448 USDT |
1,452,096.6000 |
0.0448 USDT |
0.0442 USDT |
0.0442 USDT |
0.0442 USDT |
| 2025-08-20 |
0.0444 USDT |
3,127.6000 |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-08-19 |
0.0459 USDT |
1,600,043.7000 |
0.0463 USDT |
0.0449 USDT |
0.0456 USDT |
0.0451 USDT |
| 2025-08-18 |
0.0481 USDT |
1,216,912.9000 |
0.0461 USDT |
0.0456 USDT |
0.0461 USDT |
0.0461 USDT |
| 2025-08-17 |
0.0479 USDT |
93,248.0000 |
0.0480 USDT |
0.0480 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-08-16 |
0.0476 USDT |
35,984.9000 |
0.0478 USDT |
0.0478 USDT |
0.0480 USDT |
0.0478 USDT |
| 2025-08-15 |
0.0485 USDT |
87,573.5000 |
0.0468 USDT |
0.0468 USDT |
0.0470 USDT |
0.0468 USDT |
| 2025-08-14 |
0.0483 USDT |
59,625.8000 |
0.0472 USDT |
0.0468 USDT |
0.0474 USDT |
0.0471 USDT |
| 2025-08-13 |
0.0487 USDT |
51.3000 |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
| 2025-08-12 |
0.0476 USDT |
809,805.2000 |
0.0475 USDT |
0.0471 USDT |
0.0475 USDT |
0.0489 USDT |
| 2025-08-11 |
0.0491 USDT |
28,725.4000 |
0.0485 USDT |
0.0485 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-08-10 |
0.0490 USDT |
350,446.9000 |
0.0488 USDT |
0.0485 USDT |
0.0488 USDT |
0.0488 USDT |
| 2025-08-09 |
0.0485 USDT |
596,802.9000 |
0.0491 USDT |
0.0488 USDT |
0.0490 USDT |
0.0490 USDT |
| 2025-08-08 |
0.0478 USDT |
421,588.0000 |
0.0477 USDT |
0.0477 USDT |
0.0479 USDT |
0.0485 USDT |
| 2025-08-07 |
0.0470 USDT |
416,871.2000 |
0.0471 USDT |
0.0468 USDT |
0.0472 USDT |
0.0476 USDT |
| 2025-08-06 |
0.0462 USDT |
85,401.8000 |
0.0467 USDT |
0.0465 USDT |
0.0465 USDT |
0.0467 USDT |
| 2025-08-05 |
0.0468 USDT |
119,177.1000 |
0.0461 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2025-08-04 |
0.0469 USDT |
256,381.9000 |
0.0474 USDT |
0.0471 USDT |
0.0473 USDT |
0.0475 USDT |
| 2025-08-03 |
0.0459 USDT |
219,457.1000 |
0.0461 USDT |
0.0459 USDT |
0.0461 USDT |
0.0459 USDT |
| 2025-08-02 |
0.0465 USDT |
488,632.9000 |
0.0459 USDT |
0.0448 USDT |
0.0454 USDT |
0.0452 USDT |
| 2025-08-01 |
0.0481 USDT |
358,854.4000 |
0.0478 USDT |
0.0468 USDT |
0.0473 USDT |
0.0470 USDT |
| 2025-07-31 |
0.0502 USDT |
2,713,164.8000 |
0.0516 USDT |
0.0488 USDT |
0.0494 USDT |
0.0496 USDT |
| 2025-07-30 |
0.0492 USDT |
716,138.9000 |
0.0487 USDT |
0.0480 USDT |
0.0488 USDT |
0.0483 USDT |
| 2025-07-29 |
0.0509 USDT |
2,815,675.1000 |
0.0500 USDT |
0.0483 USDT |
0.0490 USDT |
0.0487 USDT |
| 2025-07-28 |
0.0521 USDT |
336,419.7000 |
0.0509 USDT |
0.0507 USDT |
0.0510 USDT |
0.0509 USDT |
| 2025-07-27 |
0.0517 USDT |
357,590.1000 |
0.0517 USDT |
0.0514 USDT |
0.0519 USDT |
0.0524 USDT |
| 2025-07-26 |
0.0514 USDT |
171,183.4000 |
0.0514 USDT |
0.0514 USDT |
0.0515 USDT |
0.0516 USDT |
| 2025-07-25 |
0.0503 USDT |
746,460.5000 |
0.0502 USDT |
0.0490 USDT |
0.0496 USDT |
0.0497 USDT |
| 2025-07-24 |
0.0526 USDT |
634,426.1000 |
0.0514 USDT |
0.0514 USDT |
0.0523 USDT |
0.0523 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 |