Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
0.3504 USDT |
62,539.0554 |
0.3572 USDT |
0.3543 USDT |
0.3573 USDT |
0.3543 USDT |
| 2025-03-13 |
0.3494 USDT |
1,856,911.5646 |
0.3563 USDT |
0.3373 USDT |
0.3416 USDT |
0.3506 USDT |
| 2025-03-12 |
0.3393 USDT |
857,875.4892 |
0.3377 USDT |
0.3311 USDT |
0.3370 USDT |
0.3408 USDT |
| 2025-03-11 |
0.3213 USDT |
218,349.5219 |
0.3301 USDT |
0.3160 USDT |
0.3322 USDT |
0.3191 USDT |
| 2025-03-10 |
0.3402 USDT |
1,344,680.6605 |
0.3496 USDT |
0.3151 USDT |
0.3300 USDT |
0.3271 USDT |
| 2025-03-09 |
0.3486 USDT |
1,224,922.4660 |
0.3325 USDT |
0.3219 USDT |
0.3338 USDT |
0.3346 USDT |
| 2025-03-08 |
0.3907 USDT |
550,991.0987 |
0.3867 USDT |
0.3760 USDT |
0.3857 USDT |
0.3852 USDT |
| 2025-03-07 |
0.4090 USDT |
593,282.5680 |
0.4186 USDT |
0.4129 USDT |
0.4179 USDT |
0.4177 USDT |
| 2025-03-06 |
0.4236 USDT |
3,953.7760 |
0.4097 USDT |
0.4070 USDT |
0.4102 USDT |
0.4071 USDT |
| 2025-03-05 |
0.4300 USDT |
18,637.0001 |
0.4285 USDT |
0.4257 USDT |
0.4297 USDT |
0.4282 USDT |
| 2025-03-04 |
0.4506 USDT |
1,446,897.6357 |
0.4294 USDT |
0.4156 USDT |
0.4338 USDT |
0.4309 USDT |
| 2025-03-03 |
0.5609 USDT |
598,873.3912 |
0.5316 USDT |
0.4888 USDT |
0.4996 USDT |
0.4888 USDT |
| 2025-03-02 |
0.5990 USDT |
1,021,891.6900 |
0.5820 USDT |
0.5785 USDT |
0.6057 USDT |
0.6280 USDT |
| 2025-03-01 |
0.5837 USDT |
104,662.3013 |
0.5849 USDT |
0.5758 USDT |
0.5800 USDT |
0.5801 USDT |
| 2025-02-28 |
0.5743 USDT |
222,896.3260 |
0.5979 USDT |
0.5854 USDT |
0.5921 USDT |
0.5914 USDT |
| 2025-02-27 |
0.5900 USDT |
2,789,680.0025 |
0.5772 USDT |
0.5759 USDT |
0.6007 USDT |
0.6368 USDT |
| 2025-02-26 |
0.5542 USDT |
823,743.1374 |
0.5622 USDT |
0.5322 USDT |
0.5438 USDT |
0.5574 USDT |
| 2025-02-25 |
0.5220 USDT |
620,468.2396 |
0.5391 USDT |
0.5351 USDT |
0.5443 USDT |
0.5554 USDT |
| 2025-02-24 |
0.5667 USDT |
1,064,535.4113 |
0.5550 USDT |
0.4962 USDT |
0.5185 USDT |
0.5119 USDT |
| 2025-02-23 |
0.6516 USDT |
365,201.4491 |
0.6264 USDT |
0.6252 USDT |
0.6295 USDT |
0.6295 USDT |
| 2025-02-22 |
0.6563 USDT |
1,158,636.8721 |
0.6408 USDT |
0.6345 USDT |
0.6473 USDT |
0.6673 USDT |
| 2025-02-21 |
0.6963 USDT |
788,117.9420 |
0.6819 USDT |
0.6488 USDT |
0.6580 USDT |
0.6510 USDT |
| 2025-02-20 |
0.7024 USDT |
746,129.0856 |
0.6804 USDT |
0.6760 USDT |
0.6878 USDT |
0.7083 USDT |
| 2025-02-19 |
0.7509 USDT |
606,521.7636 |
0.7250 USDT |
0.7160 USDT |
0.7258 USDT |
0.7244 USDT |
| 2025-02-18 |
0.7117 USDT |
1,129,671.4767 |
0.7036 USDT |
0.6867 USDT |
0.7033 USDT |
0.7140 USDT |
| 2025-02-17 |
0.7113 USDT |
584,416.8320 |
0.6882 USDT |
0.6723 USDT |
0.6880 USDT |
0.6933 USDT |
| 2025-02-16 |
0.6803 USDT |
1,330,859.8156 |
0.6697 USDT |
0.6573 USDT |
0.6702 USDT |
0.6992 USDT |
| 2025-02-15 |
0.6791 USDT |
908,015.9095 |
0.6576 USDT |
0.6441 USDT |
0.6576 USDT |
0.6736 USDT |
| 2025-02-14 |
0.7377 USDT |
1,490,496.8675 |
0.6907 USDT |
0.6634 USDT |
0.6837 USDT |
0.6896 USDT |
| 2025-02-13 |
0.7490 USDT |
5,344,830.3832 |
0.7609 USDT |
0.6534 USDT |
0.7066 USDT |
0.6956 USDT |
| 2025-02-12 |
0.5919 USDT |
9,090,672.3530 |
0.5168 USDT |
0.5100 USDT |
0.6118 USDT |
0.7118 USDT |
| 2025-02-11 |
0.5363 USDT |
725,770.0946 |
0.5418 USDT |
0.5202 USDT |
0.5288 USDT |
0.5209 USDT |
| 2025-02-10 |
0.5010 USDT |
1,941,232.0442 |
0.4902 USDT |
0.4866 USDT |
0.5032 USDT |
0.5047 USDT |
| 2025-02-09 |
0.5458 USDT |
621,754.7031 |
0.5118 USDT |
0.4813 USDT |
0.5020 USDT |
0.4986 USDT |
| 2025-02-08 |
0.5354 USDT |
1,988,052.7894 |
0.5542 USDT |
0.5409 USDT |
0.5527 USDT |
0.5462 USDT |
| 2025-02-07 |
0.4755 USDT |
611,615.6838 |
0.4865 USDT |
0.4500 USDT |
0.4624 USDT |
0.4693 USDT |
| 2025-02-06 |
0.4822 USDT |
207,950.3568 |
0.4532 USDT |
0.4460 USDT |
0.4570 USDT |
0.4505 USDT |
| 2025-02-05 |
0.5168 USDT |
418,259.1156 |
0.5252 USDT |
0.5021 USDT |
0.5118 USDT |
0.5084 USDT |
| 2025-02-04 |
0.5169 USDT |
456,652.5754 |
0.5228 USDT |
0.4960 USDT |
0.5096 USDT |
0.4980 USDT |
| 2025-02-03 |
0.4432 USDT |
574,651.2326 |
0.4875 USDT |
0.4794 USDT |
0.4914 USDT |
0.5355 USDT |
| 2025-02-02 |
0.5672 USDT |
1,172,589.7837 |
0.5897 USDT |
0.5001 USDT |
0.5198 USDT |
0.5187 USDT |
| 2025-02-01 |
0.6948 USDT |
126,445.2436 |
0.6829 USDT |
0.6719 USDT |
0.6800 USDT |
0.6762 USDT |
| 2025-01-31 |
0.7061 USDT |
212,532.2485 |
0.7235 USDT |
0.7108 USDT |
0.7278 USDT |
0.7171 USDT |
| 2025-01-30 |
0.6902 USDT |
348,216.5126 |
0.7061 USDT |
0.6911 USDT |
0.6996 USDT |
0.6953 USDT |
| 2025-01-29 |
0.6548 USDT |
576,072.8728 |
0.6488 USDT |
0.6350 USDT |
0.6488 USDT |
0.6839 USDT |
| 2025-01-28 |
0.6821 USDT |
63.8381 |
0.6513 USDT |
0.6513 USDT |
0.6519 USDT |
0.6518 USDT |
| 2025-01-27 |
0.6665 USDT |
1,237,550.8404 |
0.6237 USDT |
0.6193 USDT |
0.6359 USDT |
0.6611 USDT |
| 2025-01-26 |
0.7818 USDT |
131,323.9776 |
0.7828 USDT |
0.7789 USDT |
0.7884 USDT |
0.7898 USDT |