Identifier on DigiFinex: ta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0401 USDT |
2,515,147.0017 |
0.0407 USDT |
0.0392 USDT |
0.0397 USDT |
0.0396 USDT |
| 2026-02-02 |
0.0400 USDT |
3,492,519.5652 |
0.0396 USDT |
0.0386 USDT |
0.0397 USDT |
0.0397 USDT |
| 2026-02-01 |
0.0387 USDT |
5,244,348.9901 |
0.0387 USDT |
0.0379 USDT |
0.0389 USDT |
0.0388 USDT |
| 2026-01-31 |
0.0380 USDT |
355,680.3952 |
0.0376 USDT |
0.0367 USDT |
0.0376 USDT |
0.0375 USDT |
| 2026-01-30 |
0.0392 USDT |
80,001.8418 |
0.0377 USDT |
0.0376 USDT |
0.0379 USDT |
0.0378 USDT |
| 2026-01-29 |
0.0376 USDT |
1,500,984.6551 |
0.0381 USDT |
0.0369 USDT |
0.0370 USDT |
0.0370 USDT |
| 2026-01-28 |
0.0374 USDT |
3,756,111.8869 |
0.0366 USDT |
0.0364 USDT |
0.0368 USDT |
0.0377 USDT |
| 2026-01-27 |
0.0365 USDT |
4,811,369.3421 |
0.0360 USDT |
0.0351 USDT |
0.0357 USDT |
0.0369 USDT |
| 2026-01-26 |
0.0360 USDT |
7,076,061.7320 |
0.0354 USDT |
0.0343 USDT |
0.0349 USDT |
0.0368 USDT |
| 2026-01-25 |
0.0363 USDT |
8,046,333.4785 |
0.0365 USDT |
0.0342 USDT |
0.0350 USDT |
0.0355 USDT |
| 2026-01-24 |
0.0414 USDT |
1,759,224.6393 |
0.0404 USDT |
0.0398 USDT |
0.0405 USDT |
0.0405 USDT |
| 2026-01-23 |
0.0401 USDT |
210,068.9467 |
0.0419 USDT |
0.0419 USDT |
0.0428 USDT |
0.0424 USDT |
| 2026-01-22 |
0.0365 USDT |
32,295.1499 |
0.0372 USDT |
0.0369 USDT |
0.0372 USDT |
0.0371 USDT |
| 2026-01-21 |
0.0361 USDT |
55,195.2916 |
0.0363 USDT |
0.0362 USDT |
0.0365 USDT |
0.0363 USDT |
| 2026-01-20 |
0.0366 USDT |
61,164.0162 |
0.0357 USDT |
0.0355 USDT |
0.0358 USDT |
0.0355 USDT |
| 2026-01-19 |
0.0363 USDT |
11,809,465.1635 |
0.0352 USDT |
0.0318 USDT |
0.0372 USDT |
0.0375 USDT |
| 2026-01-18 |
0.0360 USDT |
77,683.3924 |
0.0357 USDT |
0.0354 USDT |
0.0360 USDT |
0.0355 USDT |
| 2026-01-17 |
0.0370 USDT |
2,145.7743 |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
| 2026-01-16 |
0.0374 USDT |
2,828,471.3965 |
0.0377 USDT |
0.0358 USDT |
0.0370 USDT |
0.0368 USDT |
| 2026-01-15 |
0.0373 USDT |
177,266.3546 |
0.0375 USDT |
0.0374 USDT |
0.0377 USDT |
0.0377 USDT |
| 2026-01-14 |
0.0407 USDT |
175,549.3849 |
0.0382 USDT |
0.0381 USDT |
0.0386 USDT |
0.0383 USDT |
| 2026-01-13 |
0.0438 USDT |
23,438,108.6716 |
0.0388 USDT |
0.0340 USDT |
0.0367 USDT |
0.0430 USDT |
| 2026-01-12 |
0.0380 USDT |
3,581,231.5344 |
0.0378 USDT |
0.0372 USDT |
0.0380 USDT |
0.0397 USDT |
| 2026-01-11 |
0.0397 USDT |
92,553.1159 |
0.0389 USDT |
0.0384 USDT |
0.0389 USDT |
0.0385 USDT |
| 2026-01-10 |
0.0420 USDT |
135,315.7002 |
0.0400 USDT |
0.0392 USDT |
0.0401 USDT |
0.0400 USDT |
| 2026-01-09 |
0.0443 USDT |
59,526.5595 |
0.0425 USDT |
0.0423 USDT |
0.0427 USDT |
0.0425 USDT |
| 2026-01-08 |
0.0435 USDT |
868,940.8970 |
0.0471 USDT |
0.0470 USDT |
0.0486 USDT |
0.0479 USDT |
| 2026-01-07 |
0.0342 USDT |
6,311,925.0787 |
0.0338 USDT |
0.0331 USDT |
0.0341 USDT |
0.0352 USDT |
| 2026-01-06 |
0.0312 USDT |
55,384.0100 |
0.0317 USDT |
0.0316 USDT |
0.0319 USDT |
0.0316 USDT |
| 2026-01-05 |
0.0311 USDT |
243,500.5584 |
0.0317 USDT |
0.0312 USDT |
0.0320 USDT |
0.0312 USDT |
| 2026-01-04 |
0.0271 USDT |
382,362.9548 |
0.0277 USDT |
0.0273 USDT |
0.0280 USDT |
0.0280 USDT |
| 2026-01-03 |
0.0263 USDT |
2,238,418.0849 |
0.0263 USDT |
0.0257 USDT |
0.0260 USDT |
0.0261 USDT |
| 2026-01-02 |
0.0255 USDT |
148,955.7694 |
0.0256 USDT |
0.0256 USDT |
0.0260 USDT |
0.0260 USDT |
| 2026-01-01 |
0.0257 USDT |
5,496,154.1849 |
0.0257 USDT |
0.0247 USDT |
0.0257 USDT |
0.0261 USDT |
| 2025-12-31 |
0.0261 USDT |
7,511,471.1353 |
0.0257 USDT |
0.0247 USDT |
0.0251 USDT |
0.0253 USDT |
| 2025-12-30 |
0.0246 USDT |
226,207.8821 |
0.0259 USDT |
0.0258 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-12-29 |
0.0248 USDT |
187,705.6470 |
0.0241 USDT |
0.0238 USDT |
0.0241 USDT |
0.0238 USDT |
| 2025-12-28 |
0.0229 USDT |
9,669,330.2883 |
0.0218 USDT |
0.0218 USDT |
0.0221 USDT |
0.0248 USDT |
| 2025-12-27 |
0.0208 USDT |
1,668,250.7470 |
0.0210 USDT |
0.0207 USDT |
0.0210 USDT |
0.0211 USDT |
| 2025-12-26 |
0.0208 USDT |
522,776.3246 |
0.0205 USDT |
0.0202 USDT |
0.0206 USDT |
0.0205 USDT |
| 2025-12-25 |
0.0208 USDT |
9,050,019.0199 |
0.0206 USDT |
0.0198 USDT |
0.0203 USDT |
0.0206 USDT |
| 2025-12-24 |
0.0199 USDT |
5,877,642.9890 |
0.0208 USDT |
0.0188 USDT |
0.0190 USDT |
0.0197 USDT |
| 2025-12-23 |
0.0205 USDT |
6,076,188.1363 |
0.0206 USDT |
0.0200 USDT |
0.0203 USDT |
0.0208 USDT |
| 2025-12-22 |
0.0208 USDT |
286,633.4547 |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-12-21 |
0.0215 USDT |
952,863.7886 |
0.0213 USDT |
0.0204 USDT |
0.0213 USDT |
0.0204 USDT |
| 2025-12-20 |
0.0221 USDT |
18,394.4921 |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-12-19 |
0.0214 USDT |
18,883.3518 |
0.0220 USDT |
0.0220 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-12-18 |
0.0225 USDT |
241,204.3284 |
0.0219 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-12-17 |
0.0255 USDT |
10,514,315.4537 |
0.0247 USDT |
0.0241 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-12-16 |
0.0244 USDT |
59,421.1888 |
0.0243 USDT |
0.0242 USDT |
0.0244 USDT |
0.0242 USDT |