Identifier on DigiFinex: ta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0251 USDT |
6,866,043.7933 |
0.0266 USDT |
0.0237 USDT |
0.0241 USDT |
0.0240 USDT |
| 2025-12-14 |
0.0261 USDT |
88,377.6718 |
0.0257 USDT |
0.0257 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-12-13 |
0.0272 USDT |
41,807.6077 |
0.0271 USDT |
0.0270 USDT |
0.0272 USDT |
0.0272 USDT |
| 2025-12-12 |
0.0267 USDT |
103,417.1698 |
0.0266 USDT |
0.0264 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-12-11 |
0.0257 USDT |
6,990,758.3768 |
0.0268 USDT |
0.0242 USDT |
0.0247 USDT |
0.0251 USDT |
| 2025-12-10 |
0.0295 USDT |
98,987.7118 |
0.0277 USDT |
0.0276 USDT |
0.0282 USDT |
0.0280 USDT |
| 2025-12-09 |
0.0296 USDT |
12,598.3197 |
0.0297 USDT |
0.0296 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-12-08 |
0.0280 USDT |
2,399,651.7372 |
0.0272 USDT |
0.0271 USDT |
0.0274 USDT |
0.0289 USDT |
| 2025-12-07 |
0.0279 USDT |
219,919.5336 |
0.0281 USDT |
0.0273 USDT |
0.0282 USDT |
0.0273 USDT |
| 2025-12-06 |
0.0285 USDT |
3,636,726.5190 |
0.0289 USDT |
0.0278 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-12-05 |
0.0292 USDT |
118,085.4744 |
0.0280 USDT |
0.0276 USDT |
0.0280 USDT |
0.0277 USDT |
| 2025-12-04 |
0.0267 USDT |
420,819.4873 |
0.0268 USDT |
0.0268 USDT |
0.0271 USDT |
0.0269 USDT |
| 2025-12-03 |
0.0257 USDT |
1,860,684.6648 |
0.0260 USDT |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-12-02 |
0.0249 USDT |
5,155,926.3068 |
0.0239 USDT |
0.0238 USDT |
0.0240 USDT |
0.0259 USDT |
| 2025-12-01 |
0.0257 USDT |
10,901,126.4391 |
0.0249 USDT |
0.0241 USDT |
0.0245 USDT |
0.0244 USDT |
| 2025-11-30 |
0.0278 USDT |
3,856,724.7514 |
0.0276 USDT |
0.0272 USDT |
0.0276 USDT |
0.0277 USDT |
| 2025-11-29 |
0.0291 USDT |
3,760,420.7954 |
0.0281 USDT |
0.0277 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-11-28 |
0.0300 USDT |
9,969,545.8645 |
0.0292 USDT |
0.0288 USDT |
0.0293 USDT |
0.0299 USDT |
| 2025-11-27 |
0.0313 USDT |
11,783,434.1109 |
0.0299 USDT |
0.0296 USDT |
0.0302 USDT |
0.0327 USDT |
| 2025-11-26 |
0.0312 USDT |
586,958.9661 |
0.0307 USDT |
0.0306 USDT |
0.0314 USDT |
0.0312 USDT |
| 2025-11-25 |
0.0277 USDT |
7,726,765.8046 |
0.0283 USDT |
0.0271 USDT |
0.0277 USDT |
0.0283 USDT |
| 2025-11-24 |
0.0273 USDT |
5,694,691.2345 |
0.0274 USDT |
0.0253 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-11-23 |
0.0276 USDT |
9,293.8062 |
0.0276 USDT |
0.0276 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-11-22 |
0.0244 USDT |
105,984.3486 |
0.0247 USDT |
0.0245 USDT |
0.0248 USDT |
0.0246 USDT |
| 2025-11-21 |
0.0258 USDT |
8,703,193.8750 |
0.0261 USDT |
0.0224 USDT |
0.0249 USDT |
0.0261 USDT |
| 2025-11-20 |
0.0298 USDT |
6,342,754.6138 |
0.0303 USDT |
0.0287 USDT |
0.0293 USDT |
0.0289 USDT |
| 2025-11-19 |
0.0320 USDT |
4,037,816.9862 |
0.0318 USDT |
0.0303 USDT |
0.0311 USDT |
0.0312 USDT |
| 2025-11-18 |
0.0330 USDT |
941,793.1337 |
0.0328 USDT |
0.0328 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-11-17 |
0.0347 USDT |
2,714,828.6610 |
0.0346 USDT |
0.0328 USDT |
0.0332 USDT |
0.0329 USDT |
| 2025-11-16 |
0.0369 USDT |
10,399,450.6922 |
0.0395 USDT |
0.0328 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-11-15 |
0.0389 USDT |
48,084.9075 |
0.0388 USDT |
0.0387 USDT |
0.0390 USDT |
0.0389 USDT |
| 2025-11-14 |
0.0399 USDT |
15,391,107.9414 |
0.0406 USDT |
0.0383 USDT |
0.0394 USDT |
0.0404 USDT |
| 2025-11-13 |
0.0416 USDT |
15,128,370.0086 |
0.0416 USDT |
0.0403 USDT |
0.0411 USDT |
0.0408 USDT |
| 2025-11-12 |
0.0433 USDT |
4,127,544.2765 |
0.0421 USDT |
0.0416 USDT |
0.0423 USDT |
0.0422 USDT |
| 2025-11-11 |
0.0477 USDT |
504,636.1831 |
0.0431 USDT |
0.0426 USDT |
0.0433 USDT |
0.0430 USDT |
| 2025-11-10 |
0.0443 USDT |
7,738,713.8422 |
0.0423 USDT |
0.0416 USDT |
0.0423 USDT |
0.0456 USDT |
| 2025-11-09 |
0.0418 USDT |
16,977.0311 |
0.0432 USDT |
0.0430 USDT |
0.0432 USDT |
0.0430 USDT |
| 2025-11-08 |
0.0426 USDT |
5,675,225.9535 |
0.0429 USDT |
0.0404 USDT |
0.0416 USDT |
0.0408 USDT |
| 2025-11-07 |
0.0417 USDT |
10,625,424.9708 |
0.0399 USDT |
0.0393 USDT |
0.0403 USDT |
0.0410 USDT |
| 2025-11-06 |
0.0393 USDT |
5,716,794.1570 |
0.0397 USDT |
0.0382 USDT |
0.0391 USDT |
0.0384 USDT |
| 2025-11-05 |
0.0390 USDT |
6,789.9723 |
0.0397 USDT |
0.0397 USDT |
0.0398 USDT |
0.0398 USDT |
| 2025-11-04 |
0.0385 USDT |
956,075.9692 |
0.0400 USDT |
0.0395 USDT |
0.0412 USDT |
0.0395 USDT |
| 2025-11-03 |
0.0432 USDT |
38,998.1452 |
0.0410 USDT |
0.0410 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-11-02 |
0.0454 USDT |
5,436,750.6431 |
0.0463 USDT |
0.0432 USDT |
0.0444 USDT |
0.0447 USDT |
| 2025-11-01 |
0.0456 USDT |
125,687.6775 |
0.0460 USDT |
0.0460 USDT |
0.0467 USDT |
0.0466 USDT |
| 2025-10-31 |
0.0442 USDT |
1,873,936.6717 |
0.0443 USDT |
0.0442 USDT |
0.0449 USDT |
0.0448 USDT |
| 2025-10-30 |
0.0461 USDT |
5,108,632.1041 |
0.0473 USDT |
0.0419 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-10-29 |
0.0487 USDT |
290,162.8287 |
0.0478 USDT |
0.0478 USDT |
0.0488 USDT |
0.0486 USDT |
| 2025-10-28 |
0.0508 USDT |
5,287,883.3488 |
0.0503 USDT |
0.0495 USDT |
0.0506 USDT |
0.0506 USDT |
| 2025-10-27 |
0.0532 USDT |
31,030.5846 |
0.0514 USDT |
0.0511 USDT |
0.0514 USDT |
0.0514 USDT |