Crypto exchange DigiFinex
Market SuperCoin (SUPER) / Tether (USDT)
Identifier on DigiFinex: super_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.2640 USDT | 6,451.3000 SUPER | 0.2592 USDT | 0.2587 USDT | 0.2604 USDT | 0.2596 USDT |
| 2025-12-03 | 0.2707 USDT | 148,665.6000 SUPER | 0.2686 USDT | 0.2638 USDT | 0.2661 USDT | 0.2660 USDT |
| 2025-12-02 | 0.2566 USDT | 4,257,533.3000 SUPER | 0.2295 USDT | 0.2245 USDT | 0.2263 USDT | 0.2623 USDT |
| 2025-12-01 | 0.2320 USDT | 1,580.9000 SUPER | 0.2229 USDT | 0.2229 USDT | 0.2250 USDT | 0.2250 USDT |
| 2025-11-30 | 0.2656 USDT | 1,459,036.6000 SUPER | 0.2665 USDT | 0.2544 USDT | 0.2565 USDT | 0.2562 USDT |
| 2025-11-29 | 0.2646 USDT | 3,246,228.6000 SUPER | 0.2661 USDT | 0.2550 USDT | 0.2634 USDT | 0.2620 USDT |
| 2025-11-28 | 0.2449 USDT | 1,092,608.5000 SUPER | 0.2441 USDT | 0.2334 USDT | 0.2359 USDT | 0.2354 USDT |
| 2025-11-27 | 0.2685 USDT | 12,962,260.9000 SUPER | 0.2124 USDT | 0.2114 USDT | 0.2139 USDT | 0.2632 USDT |
| 2025-11-26 | 0.2061 USDT | 462,424.8000 SUPER | 0.2058 USDT | 0.2005 USDT | 0.2019 USDT | 0.2113 USDT |
| 2025-11-25 | 0.2074 USDT | 291,425.0000 SUPER | 0.2102 USDT | 0.2018 USDT | 0.2036 USDT | 0.2028 USDT |
| 2025-11-24 | 0.2019 USDT | 816,803.9000 SUPER | 0.2028 USDT | 0.1958 USDT | 0.2001 USDT | 0.2069 USDT |
| 2025-11-23 | 0.2058 USDT | 53,318.6000 SUPER | 0.2023 USDT | 0.2015 USDT | 0.2039 USDT | 0.2018 USDT |
| 2025-11-22 | 0.2076 USDT | 65,054.0000 SUPER | 0.2002 USDT | 0.2002 USDT | 0.2031 USDT | 0.2012 USDT |
| 2025-11-21 | 0.1981 USDT | 27,189.5000 SUPER | 0.1964 USDT | 0.1949 USDT | 0.1997 USDT | 0.1992 USDT |
| 2025-11-20 | 0.2253 USDT | 28,528.6000 SUPER | 0.2141 USDT | 0.2099 USDT | 0.2151 USDT | 0.2111 USDT |
| 2025-11-19 | 0.2352 USDT | 1,975.9000 SUPER | 0.2234 USDT | 0.2234 USDT | 0.2241 USDT | 0.2240 USDT |
| 2025-11-18 | 0.2325 USDT | 29,541.8000 SUPER | 0.2420 USDT | 0.2420 USDT | 0.2453 USDT | 0.2446 USDT |
| 2025-11-17 | 0.2506 USDT | 199,882.5000 SUPER | 0.2558 USDT | 0.2437 USDT | 0.2519 USDT | 0.2462 USDT |
| 2025-11-16 | 0.2575 USDT | 494,395.4000 SUPER | 0.2671 USDT | 0.2440 USDT | 0.2464 USDT | 0.2445 USDT |
| 2025-11-15 | 0.2670 USDT | 10,526.1000 SUPER | 0.2672 USDT | 0.2670 USDT | 0.2680 USDT | 0.2671 USDT |
| 2025-11-14 | 0.2670 USDT | 47,133.4000 SUPER | 0.2671 USDT | 0.2589 USDT | 0.2642 USDT | 0.2639 USDT |
| 2025-11-13 | 0.3151 USDT | 2,105,093.9000 SUPER | 0.2964 USDT | 0.2883 USDT | 0.2906 USDT | 0.2884 USDT |
| 2025-11-12 | 0.3068 USDT | 144,041.3000 SUPER | 0.3057 USDT | 0.3028 USDT | 0.3071 USDT | 0.3147 USDT |
| 2025-11-11 | 0.3183 USDT | 21,775.9000 SUPER | 0.3118 USDT | 0.3084 USDT | 0.3125 USDT | 0.3091 USDT |
| 2025-11-10 | 0.3239 USDT | 8,273.8000 SUPER | 0.3297 USDT | 0.3285 USDT | 0.3305 USDT | 0.3292 USDT |
| 2025-11-09 | 0.3149 USDT | 5,026.6000 SUPER | 0.3260 USDT | 0.3244 USDT | 0.3267 USDT | 0.3244 USDT |
| 2025-11-08 | 0.3249 USDT | 2,839.0000 SUPER | 0.3171 USDT | 0.3171 USDT | 0.3192 USDT | 0.3189 USDT |
| 2025-11-07 | 0.3108 USDT | 1,052,779.8000 SUPER | 0.2930 USDT | 0.2879 USDT | 0.2950 USDT | 0.3248 USDT |
| 2025-11-06 | 0.2983 USDT | 3,805.7000 SUPER | 0.2946 USDT | 0.2941 USDT | 0.2952 USDT | 0.2943 USDT |
| 2025-11-05 | 0.2900 USDT | 25,098.1000 SUPER | 0.3024 USDT | 0.2986 USDT | 0.3032 USDT | 0.3023 USDT |
| 2025-11-04 | 0.3109 USDT | 19,374.3000 SUPER | 0.3009 USDT | 0.2985 USDT | 0.3040 USDT | 0.2993 USDT |
| 2025-11-03 | 0.3516 USDT | 17,025.0000 SUPER | 0.3399 USDT | 0.3399 USDT | 0.3431 USDT | 0.3404 USDT |
| 2025-11-02 | 0.3700 USDT | 203,150.0000 SUPER | 0.3745 USDT | 0.3621 USDT | 0.3657 USDT | 0.3668 USDT |
| 2025-11-01 | 0.3685 USDT | 6,115.3000 SUPER | 0.3738 USDT | 0.3725 USDT | 0.3742 USDT | 0.3737 USDT |
| 2025-10-31 | 0.3621 USDT | 120,842.1000 SUPER | 0.3593 USDT | 0.3591 USDT | 0.3619 USDT | 0.3656 USDT |
| 2025-10-30 | 0.3687 USDT | 207,473.3000 SUPER | 0.3657 USDT | 0.3484 USDT | 0.3527 USDT | 0.3579 USDT |
| 2025-10-29 | 0.3938 USDT | 4,272.8000 SUPER | 0.3895 USDT | 0.3895 USDT | 0.3923 USDT | 0.3913 USDT |
| 2025-10-28 | 0.4017 USDT | 50,860.5000 SUPER | 0.4051 USDT | 0.3988 USDT | 0.4021 USDT | 0.4049 USDT |
| 2025-10-27 | 0.4141 USDT | 11,501.4000 SUPER | 0.4083 USDT | 0.4050 USDT | 0.4099 USDT | 0.4051 USDT |
| 2025-10-26 | 0.4019 USDT | 179,634.4000 SUPER | 0.4125 USDT | 0.4085 USDT | 0.4147 USDT | 0.4086 USDT |
| 2025-10-25 | 0.3867 USDT | 156,921.0000 SUPER | 0.3899 USDT | 0.3821 USDT | 0.3839 USDT | 0.3893 USDT |
| 2025-10-24 | 0.3877 USDT | 11,396.7000 SUPER | 0.3889 USDT | 0.3879 USDT | 0.3898 USDT | 0.3898 USDT |
| 2025-10-23 | 0.3759 USDT | 1,848.1000 SUPER | 0.3845 USDT | 0.3844 USDT | 0.3856 USDT | 0.3849 USDT |
| 2025-10-22 | 0.3852 USDT | 1,231.2000 SUPER | 0.3779 USDT | 0.3779 USDT | 0.3783 USDT | 0.3783 USDT |
| 2025-10-21 | 0.3985 USDT | 9,524.4000 SUPER | 0.3899 USDT | 0.3899 USDT | 0.4008 USDT | 0.3991 USDT |
| 2025-10-20 | 0.4077 USDT | 304,965.4000 SUPER | 0.4091 USDT | 0.4075 USDT | 0.4095 USDT | 0.4095 USDT |
| 2025-10-19 | 0.3913 USDT | 13,050.7000 SUPER | 0.4045 USDT | 0.4029 USDT | 0.4049 USDT | 0.4036 USDT |
| 2025-10-18 | 0.3886 USDT | 228,223.9000 SUPER | 0.3933 USDT | 0.3819 USDT | 0.3874 USDT | 0.3828 USDT |
| 2025-10-17 | 0.4077 USDT | 645,839.1000 SUPER | 0.4041 USDT | 0.3730 USDT | 0.3809 USDT | 0.3794 USDT |
| 2025-10-16 | 0.4757 USDT | 75,224.3000 SUPER | 0.4314 USDT | 0.4172 USDT | 0.4256 USDT | 0.4206 USDT |
12