Identifier on DigiFinex: take_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.0696 USDT |
497,642.8000 TAKE |
0.0704 USDT |
0.0686 USDT |
0.0692 USDT |
0.0692 USDT |
| 2026-01-13 |
0.0700 USDT |
1,299,703.4000 TAKE |
0.0717 USDT |
0.0662 USDT |
0.0680 USDT |
0.0688 USDT |
| 2026-01-12 |
0.0753 USDT |
14,050.0000 TAKE |
0.0748 USDT |
0.0746 USDT |
0.0748 USDT |
0.0748 USDT |
| 2026-01-11 |
0.0756 USDT |
541,915.3000 TAKE |
0.0753 USDT |
0.0753 USDT |
0.0756 USDT |
0.0759 USDT |
| 2026-01-10 |
0.0764 USDT |
7,707.7000 TAKE |
0.0756 USDT |
0.0755 USDT |
0.0757 USDT |
0.0757 USDT |
| 2026-01-09 |
0.0760 USDT |
51,041.9000 TAKE |
0.0772 USDT |
0.0758 USDT |
0.0772 USDT |
0.0759 USDT |
| 2026-01-08 |
0.0791 USDT |
25,824.5000 TAKE |
0.0752 USDT |
0.0750 USDT |
0.0752 USDT |
0.0751 USDT |
| 2026-01-07 |
0.0861 USDT |
816,755.7000 TAKE |
0.0867 USDT |
0.0854 USDT |
0.0861 USDT |
0.0868 USDT |
| 2026-01-06 |
0.0868 USDT |
1,165,195.5000 TAKE |
0.0863 USDT |
0.0850 USDT |
0.0862 USDT |
0.0862 USDT |
| 2026-01-05 |
0.0888 USDT |
172,326.2000 TAKE |
0.0876 USDT |
0.0875 USDT |
0.0878 USDT |
0.0877 USDT |
| 2026-01-04 |
0.0940 USDT |
2,643,373.2000 TAKE |
0.0916 USDT |
0.0904 USDT |
0.0923 USDT |
0.0936 USDT |
| 2026-01-03 |
0.0897 USDT |
6,141.8000 TAKE |
0.0904 USDT |
0.0897 USDT |
0.0904 USDT |
0.0897 USDT |
| 2026-01-02 |
0.0888 USDT |
97,225.5000 TAKE |
0.0925 USDT |
0.0904 USDT |
0.0939 USDT |
0.0904 USDT |
| 2026-01-01 |
0.0876 USDT |
5,810,570.9000 TAKE |
0.0852 USDT |
0.0815 USDT |
0.0857 USDT |
0.0857 USDT |
| 2025-12-31 |
0.1184 USDT |
278,867.7000 TAKE |
0.0986 USDT |
0.0966 USDT |
0.0988 USDT |
0.0973 USDT |
| 2025-12-30 |
0.3989 USDT |
3,080,947.1000 TAKE |
0.3928 USDT |
0.3243 USDT |
0.3339 USDT |
0.3462 USDT |
| 2025-12-29 |
0.4217 USDT |
563,402.4000 TAKE |
0.4245 USDT |
0.4245 USDT |
0.4360 USDT |
0.4326 USDT |
| 2025-12-28 |
0.3329 USDT |
215,362.6000 TAKE |
0.3259 USDT |
0.3168 USDT |
0.3201 USDT |
0.3554 USDT |
| 2025-12-27 |
0.3194 USDT |
1,618.7000 TAKE |
0.3178 USDT |
0.3174 USDT |
0.3188 USDT |
0.3180 USDT |
| 2025-12-26 |
0.3154 USDT |
227.4000 TAKE |
0.3200 USDT |
0.3196 USDT |
0.3200 USDT |
0.3196 USDT |
| 2025-12-25 |
0.3209 USDT |
310,632.9000 TAKE |
0.3212 USDT |
0.3119 USDT |
0.3159 USDT |
0.3149 USDT |
| 2025-12-24 |
0.3199 USDT |
3,087.2000 TAKE |
0.3234 USDT |
0.3231 USDT |
0.3240 USDT |
0.3231 USDT |
| 2025-12-23 |
0.3303 USDT |
16,587.6000 TAKE |
0.3289 USDT |
0.3285 USDT |
0.3295 USDT |
0.3290 USDT |
| 2025-12-22 |
0.3294 USDT |
93,587.8000 TAKE |
0.3265 USDT |
0.3249 USDT |
0.3289 USDT |
0.3292 USDT |
| 2025-12-21 |
0.3434 USDT |
517.6000 TAKE |
0.3338 USDT |
0.3334 USDT |
0.3339 USDT |
0.3335 USDT |
| 2025-12-20 |
0.3421 USDT |
149.0000 TAKE |
0.3353 USDT |
0.3353 USDT |
0.3360 USDT |
0.3360 USDT |
| 2025-12-19 |
0.3364 USDT |
660.8000 TAKE |
0.3353 USDT |
0.3353 USDT |
0.3355 USDT |
0.3355 USDT |
| 2025-12-18 |
0.3322 USDT |
2,851.1000 TAKE |
0.3357 USDT |
0.3357 USDT |
0.3372 USDT |
0.3365 USDT |
| 2025-12-17 |
0.3304 USDT |
543,277.0000 TAKE |
0.3307 USDT |
0.3257 USDT |
0.3289 USDT |
0.3283 USDT |
| 2025-12-16 |
0.3388 USDT |
313,448.9000 TAKE |
0.3371 USDT |
0.3303 USDT |
0.3363 USDT |
0.3318 USDT |
| 2025-12-15 |
0.3503 USDT |
2,892.8000 TAKE |
0.3484 USDT |
0.3436 USDT |
0.3486 USDT |
0.3452 USDT |
| 2025-12-14 |
0.3359 USDT |
2,114.0000 TAKE |
0.3425 USDT |
0.3419 USDT |
0.3431 USDT |
0.3425 USDT |
| 2025-12-13 |
0.3188 USDT |
703.3000 TAKE |
0.3383 USDT |
0.3383 USDT |
0.3391 USDT |
0.3384 USDT |
| 2025-12-12 |
0.3395 USDT |
18,253.6000 TAKE |
0.3124 USDT |
0.3123 USDT |
0.3156 USDT |
0.3136 USDT |
| 2025-12-11 |
0.3497 USDT |
9,862.7000 TAKE |
0.3413 USDT |
0.3386 USDT |
0.3417 USDT |
0.3390 USDT |
| 2025-12-10 |
0.3507 USDT |
3,622.0000 TAKE |
0.3549 USDT |
0.3533 USDT |
0.3565 USDT |
0.3533 USDT |
| 2025-12-09 |
0.3519 USDT |
7,403.8000 TAKE |
0.3553 USDT |
0.3506 USDT |
0.3558 USDT |
0.3542 USDT |
| 2025-12-08 |
0.3555 USDT |
3,209,651.3000 TAKE |
0.3291 USDT |
0.3286 USDT |
0.3365 USDT |
0.3525 USDT |
| 2025-12-07 |
0.2872 USDT |
5,939.1000 TAKE |
0.2988 USDT |
0.2976 USDT |
0.2991 USDT |
0.2981 USDT |
| 2025-12-06 |
0.3021 USDT |
174,670.8000 TAKE |
0.3042 USDT |
0.2922 USDT |
0.2932 USDT |
0.2932 USDT |
| 2025-12-05 |
0.3038 USDT |
160.6000 TAKE |
0.3064 USDT |
0.3062 USDT |
0.3064 USDT |
0.3062 USDT |
| 2025-12-04 |
0.2993 USDT |
15,519.7000 TAKE |
0.3087 USDT |
0.3083 USDT |
0.3121 USDT |
0.3121 USDT |
| 2025-12-03 |
0.2961 USDT |
1,989.0000 TAKE |
0.3000 USDT |
0.2991 USDT |
0.3011 USDT |
0.2991 USDT |
| 2025-12-02 |
0.2938 USDT |
868,282.0000 TAKE |
0.2906 USDT |
0.2787 USDT |
0.2948 USDT |
0.2968 USDT |
| 2025-12-01 |
0.2923 USDT |
2,030.8000 TAKE |
0.2893 USDT |
0.2893 USDT |
0.2922 USDT |
0.2917 USDT |
| 2025-11-30 |
0.3090 USDT |
96,425.7000 TAKE |
0.3122 USDT |
0.3031 USDT |
0.3060 USDT |
0.3052 USDT |
| 2025-11-29 |
0.2961 USDT |
154,382.7000 TAKE |
0.3004 USDT |
0.2991 USDT |
0.3030 USDT |
0.3025 USDT |
| 2025-11-28 |
0.3033 USDT |
23,973.9000 TAKE |
0.2984 USDT |
0.2934 USDT |
0.2986 USDT |
0.2942 USDT |
| 2025-11-27 |
0.3061 USDT |
5,290.5000 TAKE |
0.3063 USDT |
0.3062 USDT |
0.3078 USDT |
0.3076 USDT |
| 2025-11-26 |
0.2825 USDT |
629,517.2000 TAKE |
0.2782 USDT |
0.2649 USDT |
0.2748 USDT |
0.2995 USDT |