Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.0644 USDT |
12,508,580.3000 |
0.0599 USDT |
0.0589 USDT |
0.0598 USDT |
0.0610 USDT |
| 2025-02-08 |
0.0561 USDT |
194,463.5000 |
0.0566 USDT |
0.0563 USDT |
0.0567 USDT |
0.0573 USDT |
| 2025-02-07 |
0.0567 USDT |
453,772.1000 |
0.0571 USDT |
0.0553 USDT |
0.0554 USDT |
0.0554 USDT |
| 2025-02-06 |
0.0576 USDT |
373,390.0000 |
0.0566 USDT |
0.0559 USDT |
0.0567 USDT |
0.0562 USDT |
| 2025-02-05 |
0.0580 USDT |
577,279.9000 |
0.0582 USDT |
0.0569 USDT |
0.0581 USDT |
0.0590 USDT |
| 2025-02-04 |
0.0595 USDT |
46,184.0000 |
0.0599 USDT |
0.0599 USDT |
0.0607 USDT |
0.0604 USDT |
| 2025-02-03 |
0.0563 USDT |
710,274.9000 |
0.0566 USDT |
0.0560 USDT |
0.0586 USDT |
0.0588 USDT |
| 2025-02-02 |
0.0640 USDT |
2,546,530.5000 |
0.0630 USDT |
0.0589 USDT |
0.0614 USDT |
0.0611 USDT |
| 2025-02-01 |
0.0667 USDT |
41,417.0000 |
0.0653 USDT |
0.0649 USDT |
0.0654 USDT |
0.0650 USDT |
| 2025-01-31 |
0.0698 USDT |
460,082.1000 |
0.0678 USDT |
0.0674 USDT |
0.0686 USDT |
0.0684 USDT |
| 2025-01-30 |
0.0689 USDT |
143,458.3000 |
0.0688 USDT |
0.0687 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-01-29 |
0.0662 USDT |
684,964.5000 |
0.0663 USDT |
0.0649 USDT |
0.0679 USDT |
0.0678 USDT |
| 2025-01-28 |
0.0676 USDT |
567,519.3000 |
0.0677 USDT |
0.0663 USDT |
0.0672 USDT |
0.0671 USDT |
| 2025-01-27 |
0.0672 USDT |
303,204.4000 |
0.0666 USDT |
0.0660 USDT |
0.0674 USDT |
0.0664 USDT |
| 2025-01-26 |
0.0724 USDT |
494,778.2000 |
0.0718 USDT |
0.0711 USDT |
0.0717 USDT |
0.0714 USDT |
| 2025-01-25 |
0.0715 USDT |
784,908.0000 |
0.0708 USDT |
0.0698 USDT |
0.0707 USDT |
0.0708 USDT |
| 2025-01-24 |
0.0703 USDT |
1,371,794.0000 |
0.0716 USDT |
0.0699 USDT |
0.0710 USDT |
0.0717 USDT |
| 2025-01-23 |
0.0662 USDT |
30,663.2000 |
0.0663 USDT |
0.0658 USDT |
0.0664 USDT |
0.0659 USDT |
| 2025-01-22 |
0.0691 USDT |
1,508,138.5000 |
0.0694 USDT |
0.0675 USDT |
0.0682 USDT |
0.0679 USDT |
| 2025-01-21 |
0.0700 USDT |
2,529,238.5000 |
0.0699 USDT |
0.0692 USDT |
0.0701 USDT |
0.0700 USDT |
| 2025-01-20 |
0.0693 USDT |
1,343,136.9000 |
0.0689 USDT |
0.0675 USDT |
0.0696 USDT |
0.0695 USDT |
| 2025-01-19 |
0.0708 USDT |
2,006,114.2000 |
0.0719 USDT |
0.0673 USDT |
0.0691 USDT |
0.0683 USDT |
| 2025-01-18 |
0.0750 USDT |
1,580,565.2000 |
0.0747 USDT |
0.0720 USDT |
0.0733 USDT |
0.0731 USDT |
| 2025-01-17 |
0.0764 USDT |
48,167.2000 |
0.0777 USDT |
0.0774 USDT |
0.0779 USDT |
0.0777 USDT |
| 2025-01-16 |
0.0766 USDT |
1,641,006.5000 |
0.0760 USDT |
0.0742 USDT |
0.0756 USDT |
0.0760 USDT |
| 2025-01-15 |
0.0769 USDT |
65,080.5000 |
0.0776 USDT |
0.0775 USDT |
0.0778 USDT |
0.0777 USDT |
| 2025-01-14 |
0.0753 USDT |
1,835,606.5000 |
0.0770 USDT |
0.0752 USDT |
0.0769 USDT |
0.0773 USDT |
| 2025-01-13 |
0.0756 USDT |
83,975.7000 |
0.0760 USDT |
0.0759 USDT |
0.0768 USDT |
0.0761 USDT |
| 2025-01-12 |
0.0805 USDT |
7,356.6000 |
0.0798 USDT |
0.0797 USDT |
0.0800 USDT |
0.0799 USDT |
| 2025-01-11 |
0.0824 USDT |
1,338,634.1000 |
0.0820 USDT |
0.0809 USDT |
0.0820 USDT |
0.0819 USDT |
| 2025-01-10 |
0.0840 USDT |
2,183,432.4000 |
0.0813 USDT |
0.0799 USDT |
0.0810 USDT |
0.0816 USDT |
| 2025-01-09 |
0.0892 USDT |
50,194.9000 |
0.0868 USDT |
0.0864 USDT |
0.0871 USDT |
0.0868 USDT |
| 2025-01-08 |
0.0828 USDT |
2,877,927.9000 |
0.0821 USDT |
0.0817 USDT |
0.0865 USDT |
0.0845 USDT |
| 2025-01-07 |
0.0831 USDT |
99,821.6000 |
0.0790 USDT |
0.0787 USDT |
0.0795 USDT |
0.0790 USDT |
| 2025-01-06 |
0.0869 USDT |
267,864.5000 |
0.0850 USDT |
0.0850 USDT |
0.0862 USDT |
0.0858 USDT |
| 2025-01-05 |
0.0859 USDT |
2,198,390.9000 |
0.0844 USDT |
0.0830 USDT |
0.0846 USDT |
0.0836 USDT |
| 2025-01-04 |
0.0792 USDT |
2,244,687.5000 |
0.0799 USDT |
0.0779 USDT |
0.0788 USDT |
0.0792 USDT |
| 2025-01-03 |
0.0775 USDT |
111,664.5000 |
0.0773 USDT |
0.0773 USDT |
0.0780 USDT |
0.0777 USDT |
| 2025-01-02 |
0.0736 USDT |
19,016.1000 |
0.0742 USDT |
0.0738 USDT |
0.0744 USDT |
0.0741 USDT |
| 2025-01-01 |
0.0730 USDT |
2,794,530.0000 |
0.0719 USDT |
0.0716 USDT |
0.0725 USDT |
0.0741 USDT |
| 2024-12-31 |
0.0744 USDT |
2,960,526.0000 |
0.0719 USDT |
0.0712 USDT |
0.0717 USDT |
0.0715 USDT |
| 2024-12-30 |
0.0762 USDT |
59,362.7000 |
0.0722 USDT |
0.0716 USDT |
0.0723 USDT |
0.0722 USDT |
| 2024-12-29 |
0.0763 USDT |
143,518.0000 |
0.0735 USDT |
0.0728 USDT |
0.0735 USDT |
0.0734 USDT |
| 2024-12-28 |
0.0830 USDT |
4,672,758.9000 |
0.0742 USDT |
0.0742 USDT |
0.0763 USDT |
0.0758 USDT |
| 2024-12-27 |
0.0766 USDT |
58,746,342.4000 |
0.0741 USDT |
0.0721 USDT |
0.0767 USDT |
0.0769 USDT |
| 2024-12-26 |
0.0660 USDT |
5,467,126.5000 |
0.0645 USDT |
0.0629 USDT |
0.0638 USDT |
0.0644 USDT |
| 2024-12-25 |
0.0723 USDT |
62,363.3000 |
0.0699 USDT |
0.0698 USDT |
0.0704 USDT |
0.0700 USDT |
| 2024-12-24 |
0.0745 USDT |
118,026.0000 |
0.0745 USDT |
0.0740 USDT |
0.0749 USDT |
0.0740 USDT |
| 2024-12-23 |
0.0740 USDT |
86,282.3000 |
0.0742 USDT |
0.0741 USDT |
0.0749 USDT |
0.0745 USDT |
| 2024-12-22 |
0.0876 USDT |
69,926.5000 |
0.0763 USDT |
0.0760 USDT |
0.0768 USDT |
0.0768 USDT |