Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.2602 USDT |
16,820.9153 |
0.2629 USDT |
0.2629 USDT |
0.2640 USDT |
0.2639 USDT |
| 2025-10-24 |
0.2614 USDT |
11,406.7195 |
0.2569 USDT |
0.2568 USDT |
0.2593 USDT |
0.2590 USDT |
| 2025-10-23 |
0.2484 USDT |
37,555.1397 |
0.2515 USDT |
0.2484 USDT |
0.2520 USDT |
0.2509 USDT |
| 2025-10-22 |
0.2629 USDT |
1,357.5113 |
0.2528 USDT |
0.2528 USDT |
0.2536 USDT |
0.2528 USDT |
| 2025-10-21 |
0.2659 USDT |
3,564.6404 |
0.2686 USDT |
0.2679 USDT |
0.2691 USDT |
0.2683 USDT |
| 2025-10-20 |
0.2679 USDT |
51,473.1440 |
0.2659 USDT |
0.2601 USDT |
0.2659 USDT |
0.2649 USDT |
| 2025-10-19 |
0.2625 USDT |
682,908.9861 |
0.2613 USDT |
0.2551 USDT |
0.2595 USDT |
0.2680 USDT |
| 2025-10-18 |
0.2611 USDT |
440,197.4493 |
0.2594 USDT |
0.2587 USDT |
0.2614 USDT |
0.2659 USDT |
| 2025-10-17 |
0.2585 USDT |
15,076.1077 |
0.2600 USDT |
0.2587 USDT |
0.2613 USDT |
0.2613 USDT |
| 2025-10-16 |
0.2877 USDT |
17,484.6096 |
0.2859 USDT |
0.2818 USDT |
0.2860 USDT |
0.2827 USDT |
| 2025-10-15 |
0.3010 USDT |
812,297.1419 |
0.3008 USDT |
0.2875 USDT |
0.2920 USDT |
0.2913 USDT |
| 2025-10-14 |
0.3169 USDT |
227,306.9232 |
0.3096 USDT |
0.3069 USDT |
0.3193 USDT |
0.3154 USDT |
| 2025-10-13 |
0.3199 USDT |
2,717,210.8182 |
0.3250 USDT |
0.3094 USDT |
0.3198 USDT |
0.3390 USDT |
| 2025-10-12 |
0.2833 USDT |
3,476,948.5601 |
0.2652 USDT |
0.2623 USDT |
0.2685 USDT |
0.3109 USDT |
| 2025-10-11 |
0.2606 USDT |
3,675,971.1295 |
0.2474 USDT |
0.2472 USDT |
0.2734 USDT |
0.2809 USDT |
| 2025-10-10 |
0.4222 USDT |
1,042,841.8075 |
0.4223 USDT |
0.4138 USDT |
0.4210 USDT |
0.4199 USDT |
| 2025-10-09 |
0.4671 USDT |
126,017.7401 |
0.4394 USDT |
0.4320 USDT |
0.4396 USDT |
0.4323 USDT |
| 2025-10-08 |
0.4694 USDT |
4,071,324.7313 |
0.4702 USDT |
0.4587 USDT |
0.4671 USDT |
0.4686 USDT |
| 2025-10-07 |
0.4765 USDT |
4,284,544.0426 |
0.4583 USDT |
0.4514 USDT |
0.4634 USDT |
0.4839 USDT |
| 2025-10-06 |
0.4537 USDT |
222,029.5481 |
0.4694 USDT |
0.4612 USDT |
0.4705 USDT |
0.4637 USDT |
| 2025-10-05 |
0.4477 USDT |
1,164,587.4644 |
0.4623 USDT |
0.4361 USDT |
0.4451 USDT |
0.4444 USDT |
| 2025-10-04 |
0.4536 USDT |
1,404,592.4805 |
0.4553 USDT |
0.4443 USDT |
0.4512 USDT |
0.4590 USDT |
| 2025-10-03 |
0.4501 USDT |
3,313,253.3597 |
0.4512 USDT |
0.4381 USDT |
0.4484 USDT |
0.4551 USDT |
| 2025-10-02 |
0.4316 USDT |
4,798.2621 |
0.4554 USDT |
0.4547 USDT |
0.4570 USDT |
0.4564 USDT |
| 2025-10-01 |
0.4113 USDT |
54,797.5079 |
0.4097 USDT |
0.4060 USDT |
0.4119 USDT |
0.4092 USDT |
| 2025-09-30 |
0.4358 USDT |
1,521,302.8675 |
0.4339 USDT |
0.4110 USDT |
0.4139 USDT |
0.4119 USDT |
| 2025-09-29 |
0.4621 USDT |
5,244,674.8451 |
0.4863 USDT |
0.4226 USDT |
0.4312 USDT |
0.4401 USDT |
| 2025-09-28 |
0.4359 USDT |
2,421,700.7560 |
0.4152 USDT |
0.3988 USDT |
0.4051 USDT |
0.4256 USDT |
| 2025-09-27 |
0.4351 USDT |
11,099,562.2932 |
0.3956 USDT |
0.3924 USDT |
0.4224 USDT |
0.4764 USDT |
| 2025-09-26 |
0.3830 USDT |
111,235.7045 |
0.3703 USDT |
0.3632 USDT |
0.3709 USDT |
0.3663 USDT |
| 2025-09-25 |
0.4049 USDT |
76,174.0770 |
0.3770 USDT |
0.3729 USDT |
0.3790 USDT |
0.3741 USDT |
| 2025-09-24 |
0.4469 USDT |
1,839,561.0223 |
0.4234 USDT |
0.4230 USDT |
0.4390 USDT |
0.4401 USDT |
| 2025-09-23 |
0.4589 USDT |
50,577.7638 |
0.4743 USDT |
0.4727 USDT |
0.4811 USDT |
0.4801 USDT |
| 2025-09-22 |
0.5244 USDT |
5,182,704.6950 |
0.4927 USDT |
0.4759 USDT |
0.4923 USDT |
0.4838 USDT |
| 2025-09-21 |
0.5931 USDT |
1,803,597.3544 |
0.6681 USDT |
0.6011 USDT |
0.6682 USDT |
0.6061 USDT |
| 2025-09-20 |
0.3862 USDT |
124,421.9081 |
0.3924 USDT |
0.3913 USDT |
0.3999 USDT |
0.3971 USDT |
| 2025-09-19 |
0.3985 USDT |
1,179,331.3744 |
0.3978 USDT |
0.3786 USDT |
0.3839 USDT |
0.3836 USDT |
| 2025-09-18 |
0.3941 USDT |
3,834,611.7933 |
0.3931 USDT |
0.3865 USDT |
0.3928 USDT |
0.4139 USDT |
| 2025-09-17 |
0.3950 USDT |
12,415,716.1357 |
0.3384 USDT |
0.3369 USDT |
0.3407 USDT |
0.3808 USDT |
| 2025-09-16 |
0.3179 USDT |
495,177.7964 |
0.3161 USDT |
0.3140 USDT |
0.3179 USDT |
0.3193 USDT |
| 2025-09-15 |
0.3339 USDT |
922,542.2892 |
0.3533 USDT |
0.3116 USDT |
0.3146 USDT |
0.3131 USDT |
| 2025-09-14 |
0.3566 USDT |
18,931.6211 |
0.3465 USDT |
0.3463 USDT |
0.3488 USDT |
0.3474 USDT |
| 2025-09-13 |
0.3700 USDT |
5,516.3687 |
0.3661 USDT |
0.3661 USDT |
0.3683 USDT |
0.3680 USDT |
| 2025-09-12 |
0.3493 USDT |
247,612.5999 |
0.3465 USDT |
0.3424 USDT |
0.3457 USDT |
0.3552 USDT |
| 2025-09-11 |
0.3447 USDT |
9,084.9141 |
0.3473 USDT |
0.3468 USDT |
0.3484 USDT |
0.3479 USDT |
| 2025-09-10 |
0.3426 USDT |
107,842.2748 |
0.3473 USDT |
0.3390 USDT |
0.3420 USDT |
0.3458 USDT |
| 2025-09-09 |
0.3412 USDT |
6,917.0133 |
0.3343 USDT |
0.3328 USDT |
0.3348 USDT |
0.3332 USDT |
| 2025-09-08 |
0.3382 USDT |
1,843.1575 |
0.3355 USDT |
0.3344 USDT |
0.3357 USDT |
0.3357 USDT |
| 2025-09-07 |
0.3337 USDT |
1,641.3003 |
0.3356 USDT |
0.3356 USDT |
0.3368 USDT |
0.3365 USDT |
| 2025-09-06 |
0.3286 USDT |
283,329.1295 |
0.3278 USDT |
0.3245 USDT |
0.3278 USDT |
0.3301 USDT |