Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.2451 USDT |
445,351.1174 |
0.2439 USDT |
0.2370 USDT |
0.2389 USDT |
0.2390 USDT |
| 2025-06-11 |
0.2467 USDT |
737,153.0414 |
0.2464 USDT |
0.2431 USDT |
0.2459 USDT |
0.2509 USDT |
| 2025-06-10 |
0.2334 USDT |
16,053.5451 |
0.2388 USDT |
0.2380 USDT |
0.2390 USDT |
0.2386 USDT |
| 2025-06-09 |
0.2282 USDT |
24,531.2034 |
0.2286 USDT |
0.2282 USDT |
0.2297 USDT |
0.2294 USDT |
| 2025-06-08 |
0.2350 USDT |
27,675.0060 |
0.2361 USDT |
0.2355 USDT |
0.2381 USDT |
0.2372 USDT |
| 2025-06-07 |
0.2283 USDT |
489,404.0275 |
0.2319 USDT |
0.2317 USDT |
0.2337 USDT |
0.2327 USDT |
| 2025-06-06 |
0.2219 USDT |
40,286.1112 |
0.2266 USDT |
0.2261 USDT |
0.2273 USDT |
0.2267 USDT |
| 2025-06-05 |
0.2341 USDT |
71,363.5827 |
0.2108 USDT |
0.2107 USDT |
0.2141 USDT |
0.2137 USDT |
| 2025-06-04 |
0.2559 USDT |
35,498.2843 |
0.2531 USDT |
0.2488 USDT |
0.2534 USDT |
0.2488 USDT |
| 2025-06-03 |
0.2617 USDT |
20,283.7904 |
0.2572 USDT |
0.2560 USDT |
0.2582 USDT |
0.2567 USDT |
| 2025-06-02 |
0.2546 USDT |
11,312.9868 |
0.2539 USDT |
0.2526 USDT |
0.2545 USDT |
0.2536 USDT |
| 2025-06-01 |
0.2530 USDT |
21,101.4458 |
0.2571 USDT |
0.2571 USDT |
0.2587 USDT |
0.2579 USDT |
| 2025-05-31 |
0.2461 USDT |
638,583.2178 |
0.2409 USDT |
0.2406 USDT |
0.2471 USDT |
0.2527 USDT |
| 2025-05-30 |
0.2873 USDT |
835,246.5958 |
0.2764 USDT |
0.2705 USDT |
0.2765 USDT |
0.2736 USDT |
| 2025-05-29 |
0.3170 USDT |
3,436.3659 |
0.3070 USDT |
0.3066 USDT |
0.3077 USDT |
0.3077 USDT |
| 2025-05-28 |
0.3126 USDT |
79,887.9630 |
0.3125 USDT |
0.3101 USDT |
0.3148 USDT |
0.3116 USDT |
| 2025-05-27 |
0.3071 USDT |
47,721.2716 |
0.3114 USDT |
0.3098 USDT |
0.3143 USDT |
0.3141 USDT |
| 2025-05-26 |
0.3004 USDT |
1,217,464.8495 |
0.3033 USDT |
0.2926 USDT |
0.2990 USDT |
0.2983 USDT |
| 2025-05-25 |
0.2980 USDT |
391,724.1574 |
0.2917 USDT |
0.2849 USDT |
0.2907 USDT |
0.2913 USDT |
| 2025-05-24 |
0.3161 USDT |
394,412.0911 |
0.3152 USDT |
0.3095 USDT |
0.3133 USDT |
0.3169 USDT |
| 2025-05-23 |
0.3362 USDT |
54,606.4556 |
0.3246 USDT |
0.3206 USDT |
0.3247 USDT |
0.3220 USDT |
| 2025-05-22 |
0.3371 USDT |
1,263,775.2757 |
0.3414 USDT |
0.3352 USDT |
0.3409 USDT |
0.3427 USDT |
| 2025-05-21 |
0.3094 USDT |
1,753,930.6561 |
0.3063 USDT |
0.3009 USDT |
0.3066 USDT |
0.3042 USDT |
| 2025-05-20 |
0.3009 USDT |
9,095.5443 |
0.2962 USDT |
0.2956 USDT |
0.2981 USDT |
0.2981 USDT |
| 2025-05-19 |
0.2991 USDT |
337,546.9175 |
0.3026 USDT |
0.2962 USDT |
0.2991 USDT |
0.2996 USDT |
| 2025-05-18 |
0.3041 USDT |
929,070.4453 |
0.3151 USDT |
0.2971 USDT |
0.3064 USDT |
0.3098 USDT |
| 2025-05-17 |
0.2871 USDT |
576,468.8826 |
0.2847 USDT |
0.2795 USDT |
0.2845 USDT |
0.2823 USDT |
| 2025-05-16 |
0.3172 USDT |
588,370.7421 |
0.3228 USDT |
0.3093 USDT |
0.3124 USDT |
0.3106 USDT |
| 2025-05-15 |
0.3385 USDT |
10,483.8648 |
0.3317 USDT |
0.3299 USDT |
0.3317 USDT |
0.3302 USDT |
| 2025-05-14 |
0.3805 USDT |
5,011.9202 |
0.3591 USDT |
0.3583 USDT |
0.3598 USDT |
0.3587 USDT |
| 2025-05-13 |
0.3372 USDT |
28,171.9552 |
0.3640 USDT |
0.3629 USDT |
0.3669 USDT |
0.3629 USDT |
| 2025-05-12 |
0.3525 USDT |
3,208.6018 |
0.3377 USDT |
0.3361 USDT |
0.3380 USDT |
0.3379 USDT |
| 2025-05-11 |
0.3421 USDT |
116,454.3551 |
0.3410 USDT |
0.3361 USDT |
0.3454 USDT |
0.3450 USDT |
| 2025-05-10 |
0.3453 USDT |
1,599,587.7812 |
0.3461 USDT |
0.3278 USDT |
0.3368 USDT |
0.3383 USDT |
| 2025-05-09 |
0.3168 USDT |
206,800.0502 |
0.3450 USDT |
0.3433 USDT |
0.3684 USDT |
0.3674 USDT |
| 2025-05-08 |
0.2602 USDT |
31,820.8405 |
0.2842 USDT |
0.2823 USDT |
0.2878 USDT |
0.2875 USDT |
| 2025-05-07 |
0.2438 USDT |
441,275.4483 |
0.2471 USDT |
0.2368 USDT |
0.2404 USDT |
0.2393 USDT |
| 2025-05-06 |
0.2489 USDT |
773,487.6674 |
0.2520 USDT |
0.2410 USDT |
0.2453 USDT |
0.2442 USDT |
| 2025-05-05 |
0.2526 USDT |
345,291.3319 |
0.2516 USDT |
0.2488 USDT |
0.2523 USDT |
0.2559 USDT |
| 2025-05-04 |
0.2556 USDT |
469,410.7186 |
0.2555 USDT |
0.2474 USDT |
0.2512 USDT |
0.2491 USDT |
| 2025-05-03 |
0.2776 USDT |
24,769.7847 |
0.2672 USDT |
0.2645 USDT |
0.2672 USDT |
0.2654 USDT |
| 2025-05-02 |
0.2895 USDT |
386,201.0504 |
0.2913 USDT |
0.2853 USDT |
0.2878 USDT |
0.2866 USDT |
| 2025-05-01 |
0.3005 USDT |
1,643,442.6607 |
0.2958 USDT |
0.2943 USDT |
0.2978 USDT |
0.3050 USDT |
| 2025-04-30 |
0.2906 USDT |
2,992,039.8011 |
0.2874 USDT |
0.2750 USDT |
0.2800 USDT |
0.2937 USDT |
| 2025-04-29 |
0.2897 USDT |
1,087,970.6901 |
0.2974 USDT |
0.2855 USDT |
0.2912 USDT |
0.2917 USDT |
| 2025-04-28 |
0.2803 USDT |
362,591.9072 |
0.2815 USDT |
0.2781 USDT |
0.2817 USDT |
0.2843 USDT |
| 2025-04-27 |
0.2926 USDT |
254,931.0148 |
0.2833 USDT |
0.2819 USDT |
0.2855 USDT |
0.2855 USDT |
| 2025-04-26 |
0.2942 USDT |
19,609.3038 |
0.2965 USDT |
0.2964 USDT |
0.2981 USDT |
0.2977 USDT |
| 2025-04-25 |
0.2835 USDT |
10,477.3152 |
0.2832 USDT |
0.2832 USDT |
0.2862 USDT |
0.2862 USDT |
| 2025-04-24 |
0.2703 USDT |
711,226.0503 |
0.2626 USDT |
0.2625 USDT |
0.2655 USDT |
0.2692 USDT |