Identifier on DigiFinex: take_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0189 USDT |
2,154,937.1000 TAKE |
0.0192 USDT |
0.0183 USDT |
0.0187 USDT |
0.0189 USDT |
| 2026-03-04 |
0.0185 USDT |
9,239.7000 TAKE |
0.0186 USDT |
0.0186 USDT |
0.0188 USDT |
0.0188 USDT |
| 2026-03-03 |
0.0210 USDT |
1,180,302.7000 TAKE |
0.0196 USDT |
0.0192 USDT |
0.0203 USDT |
0.0200 USDT |
| 2026-03-02 |
0.0220 USDT |
1,707,429.9000 TAKE |
0.0227 USDT |
0.0211 USDT |
0.0218 USDT |
0.0221 USDT |
| 2026-03-01 |
0.0215 USDT |
2,812,901.1000 TAKE |
0.0229 USDT |
0.0203 USDT |
0.0210 USDT |
0.0214 USDT |
| 2026-02-28 |
0.0191 USDT |
141,090.2000 TAKE |
0.0217 USDT |
0.0212 USDT |
0.0217 USDT |
0.0213 USDT |
| 2026-02-27 |
0.0195 USDT |
5,584,370.2000 TAKE |
0.0192 USDT |
0.0172 USDT |
0.0177 USDT |
0.0173 USDT |
| 2026-02-26 |
0.0193 USDT |
5,401,194.2000 TAKE |
0.0206 USDT |
0.0182 USDT |
0.0186 USDT |
0.0186 USDT |
| 2026-02-25 |
0.0212 USDT |
33,360.6000 TAKE |
0.0205 USDT |
0.0204 USDT |
0.0205 USDT |
0.0204 USDT |
| 2026-02-24 |
0.0226 USDT |
2,343,472.4000 TAKE |
0.0228 USDT |
0.0217 USDT |
0.0220 USDT |
0.0220 USDT |
| 2026-02-23 |
0.0252 USDT |
1,407,500.3000 TAKE |
0.0245 USDT |
0.0239 USDT |
0.0241 USDT |
0.0241 USDT |
| 2026-02-22 |
0.0248 USDT |
88,517.7000 TAKE |
0.0265 USDT |
0.0262 USDT |
0.0266 USDT |
0.0264 USDT |
| 2026-02-21 |
0.0249 USDT |
18,797.8000 TAKE |
0.0242 USDT |
0.0242 USDT |
0.0243 USDT |
0.0242 USDT |
| 2026-02-20 |
0.0254 USDT |
42,318.7000 TAKE |
0.0242 USDT |
0.0242 USDT |
0.0244 USDT |
0.0244 USDT |
| 2026-02-19 |
0.0239 USDT |
1,838,117.9000 TAKE |
0.0235 USDT |
0.0233 USDT |
0.0236 USDT |
0.0238 USDT |
| 2026-02-18 |
0.0258 USDT |
221,668.2000 TAKE |
0.0245 USDT |
0.0243 USDT |
0.0250 USDT |
0.0249 USDT |
| 2026-02-17 |
0.0293 USDT |
1,162.5000 TAKE |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2026-02-16 |
0.0357 USDT |
52,298.7000 TAKE |
0.0313 USDT |
0.0312 USDT |
0.0316 USDT |
0.0312 USDT |
| 2026-02-15 |
0.0407 USDT |
128,603.7000 TAKE |
0.0356 USDT |
0.0350 USDT |
0.0360 USDT |
0.0357 USDT |
| 2026-02-14 |
0.0522 USDT |
6,054,560.8000 TAKE |
0.0555 USDT |
0.0484 USDT |
0.0530 USDT |
0.0567 USDT |
| 2026-02-13 |
0.0442 USDT |
168,301.0000 TAKE |
0.0565 USDT |
0.0563 USDT |
0.0575 USDT |
0.0569 USDT |
| 2026-02-12 |
0.0346 USDT |
102,015.5000 TAKE |
0.0341 USDT |
0.0335 USDT |
0.0345 USDT |
0.0338 USDT |
| 2026-02-11 |
0.0205 USDT |
333,506.8000 TAKE |
0.0227 USDT |
0.0226 USDT |
0.0232 USDT |
0.0226 USDT |
| 2026-02-10 |
0.0189 USDT |
219,422.9000 TAKE |
0.0183 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2026-02-09 |
0.0177 USDT |
589,119.1000 TAKE |
0.0179 USDT |
0.0175 USDT |
0.0176 USDT |
0.0176 USDT |
| 2026-02-08 |
0.0194 USDT |
4,119.2000 TAKE |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2026-02-07 |
0.0196 USDT |
40,279.7000 TAKE |
0.0197 USDT |
0.0197 USDT |
0.0198 USDT |
0.0198 USDT |
| 2026-02-06 |
0.0203 USDT |
206,474.8000 TAKE |
0.0193 USDT |
0.0192 USDT |
0.0195 USDT |
0.0194 USDT |
| 2026-02-05 |
0.0228 USDT |
8,681,222.3000 TAKE |
0.0241 USDT |
0.0208 USDT |
0.0214 USDT |
0.0211 USDT |
| 2026-02-04 |
0.0249 USDT |
84,617.2000 TAKE |
0.0244 USDT |
0.0239 USDT |
0.0244 USDT |
0.0239 USDT |
| 2026-02-03 |
0.0269 USDT |
1,377,821.3000 TAKE |
0.0271 USDT |
0.0258 USDT |
0.0261 USDT |
0.0262 USDT |
| 2026-02-02 |
0.0267 USDT |
8,678,608.8000 TAKE |
0.0267 USDT |
0.0256 USDT |
0.0263 USDT |
0.0273 USDT |
| 2026-02-01 |
0.0272 USDT |
3,664,023.8000 TAKE |
0.0266 USDT |
0.0266 USDT |
0.0268 USDT |
0.0271 USDT |
| 2026-01-31 |
0.0309 USDT |
1,643,329.6000 TAKE |
0.0314 USDT |
0.0298 USDT |
0.0302 USDT |
0.0302 USDT |
| 2026-01-30 |
0.0316 USDT |
280,064.7000 TAKE |
0.0310 USDT |
0.0302 USDT |
0.0310 USDT |
0.0310 USDT |
| 2026-01-29 |
0.0328 USDT |
3,486,257.9000 TAKE |
0.0335 USDT |
0.0292 USDT |
0.0311 USDT |
0.0301 USDT |
| 2026-01-28 |
0.0356 USDT |
81,246.3000 TAKE |
0.0340 USDT |
0.0340 USDT |
0.0342 USDT |
0.0342 USDT |
| 2026-01-27 |
0.0365 USDT |
26,441.6000 TAKE |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
| 2026-01-26 |
0.0375 USDT |
27,267.1000 TAKE |
0.0371 USDT |
0.0371 USDT |
0.0373 USDT |
0.0372 USDT |
| 2026-01-25 |
0.0391 USDT |
161,441.6000 TAKE |
0.0362 USDT |
0.0362 USDT |
0.0367 USDT |
0.0367 USDT |
| 2026-01-24 |
0.0426 USDT |
460,303.7000 TAKE |
0.0419 USDT |
0.0417 USDT |
0.0420 USDT |
0.0420 USDT |
| 2026-01-23 |
0.0441 USDT |
891,579.8000 TAKE |
0.0439 USDT |
0.0413 USDT |
0.0415 USDT |
0.0415 USDT |
| 2026-01-22 |
0.0439 USDT |
28,261.8000 TAKE |
0.0431 USDT |
0.0431 USDT |
0.0432 USDT |
0.0431 USDT |
| 2026-01-21 |
0.0450 USDT |
11,651.2000 TAKE |
0.0436 USDT |
0.0436 USDT |
0.0437 USDT |
0.0437 USDT |
| 2026-01-20 |
0.0467 USDT |
21,911.7000 TAKE |
0.0447 USDT |
0.0447 USDT |
0.0448 USDT |
0.0447 USDT |
| 2026-01-19 |
0.0500 USDT |
116,653.1000 TAKE |
0.0470 USDT |
0.0470 USDT |
0.0482 USDT |
0.0482 USDT |
| 2026-01-18 |
0.0616 USDT |
150,618.1000 TAKE |
0.0602 USDT |
0.0597 USDT |
0.0604 USDT |
0.0601 USDT |
| 2026-01-17 |
0.0624 USDT |
434,802.4000 TAKE |
0.0630 USDT |
0.0615 USDT |
0.0619 USDT |
0.0615 USDT |
| 2026-01-16 |
0.0627 USDT |
11,806.8000 TAKE |
0.0629 USDT |
0.0628 USDT |
0.0630 USDT |
0.0628 USDT |
| 2026-01-15 |
0.0658 USDT |
31,350.9000 TAKE |
0.0614 USDT |
0.0612 USDT |
0.0617 USDT |
0.0615 USDT |