Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.2715 USDT |
1,584,168.8631 |
0.2701 USDT |
0.2667 USDT |
0.2716 USDT |
0.2756 USDT |
| 2025-04-22 |
0.2528 USDT |
45,431.4544 |
0.2652 USDT |
0.2649 USDT |
0.2671 USDT |
0.2654 USDT |
| 2025-04-21 |
0.2561 USDT |
650,526.3202 |
0.2608 USDT |
0.2501 USDT |
0.2514 USDT |
0.2506 USDT |
| 2025-04-20 |
0.2485 USDT |
719,559.1956 |
0.2473 USDT |
0.2429 USDT |
0.2472 USDT |
0.2535 USDT |
| 2025-04-19 |
0.2389 USDT |
486,632.9612 |
0.2400 USDT |
0.2373 USDT |
0.2386 USDT |
0.2416 USDT |
| 2025-04-18 |
0.2363 USDT |
17,198.7321 |
0.2376 USDT |
0.2370 USDT |
0.2386 USDT |
0.2385 USDT |
| 2025-04-17 |
0.2269 USDT |
419,032.2373 |
0.2257 USDT |
0.2238 USDT |
0.2264 USDT |
0.2241 USDT |
| 2025-04-16 |
0.2273 USDT |
98,620.9251 |
0.2256 USDT |
0.2256 USDT |
0.2303 USDT |
0.2262 USDT |
| 2025-04-15 |
0.2290 USDT |
9,047.2246 |
0.2253 USDT |
0.2247 USDT |
0.2266 USDT |
0.2257 USDT |
| 2025-04-14 |
0.2327 USDT |
681,232.9889 |
0.2384 USDT |
0.2246 USDT |
0.2284 USDT |
0.2281 USDT |
| 2025-04-13 |
0.2431 USDT |
911,312.3058 |
0.2418 USDT |
0.2255 USDT |
0.2297 USDT |
0.2290 USDT |
| 2025-04-12 |
0.2513 USDT |
4,569.5037 |
0.2550 USDT |
0.2546 USDT |
0.2554 USDT |
0.2551 USDT |
| 2025-04-11 |
0.2402 USDT |
19,760.7441 |
0.2480 USDT |
0.2449 USDT |
0.2482 USDT |
0.2450 USDT |
| 2025-04-10 |
0.2361 USDT |
47,471.7288 |
0.2333 USDT |
0.2331 USDT |
0.2346 USDT |
0.2346 USDT |
| 2025-04-09 |
0.2264 USDT |
1,168,942.7781 |
0.2275 USDT |
0.2239 USDT |
0.2262 USDT |
0.2438 USDT |
| 2025-04-08 |
0.2250 USDT |
891,474.1016 |
0.2285 USDT |
0.2152 USDT |
0.2177 USDT |
0.2161 USDT |
| 2025-04-07 |
0.2165 USDT |
12,551.4903 |
0.2268 USDT |
0.2251 USDT |
0.2268 USDT |
0.2252 USDT |
| 2025-04-06 |
0.2305 USDT |
86,116.6844 |
0.2164 USDT |
0.2142 USDT |
0.2202 USDT |
0.2188 USDT |
| 2025-04-05 |
0.2575 USDT |
12,733.6358 |
0.2528 USDT |
0.2518 USDT |
0.2535 USDT |
0.2533 USDT |
| 2025-04-04 |
0.2590 USDT |
13,749.7128 |
0.2608 USDT |
0.2596 USDT |
0.2624 USDT |
0.2618 USDT |
| 2025-04-03 |
0.2619 USDT |
39,045.5701 |
0.2600 USDT |
0.2595 USDT |
0.2616 USDT |
0.2600 USDT |
| 2025-04-02 |
0.2685 USDT |
162,054.1796 |
0.2700 USDT |
0.2631 USDT |
0.2707 USDT |
0.2631 USDT |
| 2025-04-01 |
0.3003 USDT |
1,071,250.4830 |
0.3029 USDT |
0.2873 USDT |
0.2950 USDT |
0.2954 USDT |
| 2025-03-31 |
0.2981 USDT |
1,355,414.8189 |
0.2960 USDT |
0.2918 USDT |
0.2971 USDT |
0.3071 USDT |
| 2025-03-30 |
0.2977 USDT |
727,971.5096 |
0.3019 USDT |
0.2906 USDT |
0.2941 USDT |
0.3000 USDT |
| 2025-03-29 |
0.3086 USDT |
2,585.6395 |
0.2927 USDT |
0.2922 USDT |
0.2940 USDT |
0.2938 USDT |
| 2025-03-28 |
0.3571 USDT |
510,471.0001 |
0.3451 USDT |
0.3350 USDT |
0.3399 USDT |
0.3420 USDT |
| 2025-03-27 |
0.3707 USDT |
1,389,466.9653 |
0.3797 USDT |
0.3612 USDT |
0.3688 USDT |
0.3662 USDT |
| 2025-03-26 |
0.3734 USDT |
1,175,277.9664 |
0.3751 USDT |
0.3575 USDT |
0.3643 USDT |
0.3669 USDT |
| 2025-03-25 |
0.3710 USDT |
942,517.1107 |
0.3767 USDT |
0.3721 USDT |
0.3782 USDT |
0.3796 USDT |
| 2025-03-24 |
0.3469 USDT |
37,032.3666 |
0.3584 USDT |
0.3542 USDT |
0.3584 USDT |
0.3546 USDT |
| 2025-03-23 |
0.3397 USDT |
631,335.1352 |
0.3405 USDT |
0.3344 USDT |
0.3385 USDT |
0.3385 USDT |
| 2025-03-22 |
0.3459 USDT |
1,407,753.9432 |
0.3485 USDT |
0.3405 USDT |
0.3432 USDT |
0.3426 USDT |
| 2025-03-21 |
0.3397 USDT |
127,441.3066 |
0.3448 USDT |
0.3439 USDT |
0.3475 USDT |
0.3445 USDT |
| 2025-03-20 |
0.3645 USDT |
1,090,080.2280 |
0.3590 USDT |
0.3468 USDT |
0.3501 USDT |
0.3501 USDT |
| 2025-03-19 |
0.3767 USDT |
174,063.9889 |
0.3702 USDT |
0.3697 USDT |
0.3730 USDT |
0.3708 USDT |
| 2025-03-18 |
0.4078 USDT |
873.4965 |
0.4005 USDT |
0.4004 USDT |
0.4014 USDT |
0.4014 USDT |
| 2025-03-17 |
0.4223 USDT |
7,797,141.2022 |
0.4199 USDT |
0.4084 USDT |
0.4163 USDT |
0.4192 USDT |
| 2025-03-16 |
0.3891 USDT |
12,523.5315 |
0.3726 USDT |
0.3726 USDT |
0.3737 USDT |
0.3730 USDT |
| 2025-03-15 |
0.3728 USDT |
3,436,601.3161 |
0.3533 USDT |
0.3517 USDT |
0.3549 USDT |
0.3904 USDT |