Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.3336 USDT |
1,126.2887 |
0.3354 USDT |
0.3349 USDT |
0.3356 USDT |
0.3352 USDT |
| 2025-09-04 |
0.3346 USDT |
74,475.1972 |
0.3285 USDT |
0.3251 USDT |
0.3289 USDT |
0.3252 USDT |
| 2025-09-03 |
0.3386 USDT |
7,299.3447 |
0.3430 USDT |
0.3421 USDT |
0.3437 USDT |
0.3421 USDT |
| 2025-09-02 |
0.3317 USDT |
2,003.1332 |
0.3340 USDT |
0.3317 USDT |
0.3342 USDT |
0.3317 USDT |
| 2025-09-01 |
0.3369 USDT |
39,818.0657 |
0.3233 USDT |
0.3158 USDT |
0.3238 USDT |
0.3178 USDT |
| 2025-08-31 |
0.3554 USDT |
6,578.8640 |
0.3558 USDT |
0.3535 USDT |
0.3562 USDT |
0.3535 USDT |
| 2025-08-30 |
0.3497 USDT |
8,046.1774 |
0.3555 USDT |
0.3523 USDT |
0.3557 USDT |
0.3523 USDT |
| 2025-08-29 |
0.3534 USDT |
645,721.8688 |
0.3446 USDT |
0.3375 USDT |
0.3434 USDT |
0.3411 USDT |
| 2025-08-28 |
0.3708 USDT |
344,975.0501 |
0.3756 USDT |
0.3665 USDT |
0.3722 USDT |
0.3719 USDT |
| 2025-08-27 |
0.3675 USDT |
472,264.8961 |
0.3653 USDT |
0.3611 USDT |
0.3664 USDT |
0.3631 USDT |
| 2025-08-26 |
0.3701 USDT |
709.8601 |
0.3593 USDT |
0.3593 USDT |
0.3599 USDT |
0.3596 USDT |
| 2025-08-25 |
0.3998 USDT |
802,633.5547 |
0.4023 USDT |
0.3672 USDT |
0.3737 USDT |
0.3715 USDT |
| 2025-08-24 |
0.4105 USDT |
451,642.0892 |
0.4103 USDT |
0.4028 USDT |
0.4056 USDT |
0.4181 USDT |
| 2025-08-23 |
0.4138 USDT |
4,697.0580 |
0.4148 USDT |
0.4146 USDT |
0.4168 USDT |
0.4163 USDT |
| 2025-08-22 |
0.4009 USDT |
87,476.0418 |
0.4286 USDT |
0.4273 USDT |
0.4344 USDT |
0.4338 USDT |
| 2025-08-21 |
0.3999 USDT |
569,667.9131 |
0.4045 USDT |
0.3835 USDT |
0.3875 USDT |
0.3893 USDT |
| 2025-08-20 |
0.4004 USDT |
65,328.0110 |
0.4146 USDT |
0.4133 USDT |
0.4190 USDT |
0.4189 USDT |
| 2025-08-19 |
0.4153 USDT |
23,684.5448 |
0.4079 USDT |
0.4037 USDT |
0.4090 USDT |
0.4063 USDT |
| 2025-08-18 |
0.4355 USDT |
15,858.3578 |
0.4290 USDT |
0.4264 USDT |
0.4296 USDT |
0.4296 USDT |
| 2025-08-17 |
0.4653 USDT |
32,326.8120 |
0.4642 USDT |
0.4610 USDT |
0.4657 USDT |
0.4615 USDT |
| 2025-08-16 |
0.4631 USDT |
1,681,167.7190 |
0.4631 USDT |
0.4543 USDT |
0.4635 USDT |
0.4610 USDT |
| 2025-08-15 |
0.4248 USDT |
17,237.0375 |
0.4294 USDT |
0.4259 USDT |
0.4305 USDT |
0.4259 USDT |
| 2025-08-14 |
0.4328 USDT |
1,539,733.1948 |
0.4330 USDT |
0.3948 USDT |
0.4145 USDT |
0.4109 USDT |
| 2025-08-13 |
0.4297 USDT |
28,464.6928 |
0.4447 USDT |
0.4447 USDT |
0.4472 USDT |
0.4459 USDT |
| 2025-08-12 |
0.3857 USDT |
94,083.4800 |
0.4058 USDT |
0.4026 USDT |
0.4099 USDT |
0.4043 USDT |
| 2025-08-11 |
0.3853 USDT |
969,425.0008 |
0.3968 USDT |
0.3661 USDT |
0.3726 USDT |
0.3835 USDT |
| 2025-08-10 |
0.3961 USDT |
122,675.6867 |
0.3929 USDT |
0.3853 USDT |
0.3892 USDT |
0.3892 USDT |
| 2025-08-09 |
0.4067 USDT |
605,247.5217 |
0.4099 USDT |
0.4077 USDT |
0.4117 USDT |
0.4125 USDT |
| 2025-08-08 |
0.3868 USDT |
323,649.0268 |
0.3812 USDT |
0.3811 USDT |
0.3849 USDT |
0.3935 USDT |
| 2025-08-07 |
0.3792 USDT |
205,033.4223 |
0.3764 USDT |
0.3754 USDT |
0.3792 USDT |
0.3857 USDT |
| 2025-08-06 |
0.3677 USDT |
1,474,125.5851 |
0.3635 USDT |
0.3619 USDT |
0.3710 USDT |
0.3717 USDT |
| 2025-08-05 |
0.3524 USDT |
98,191.6722 |
0.3476 USDT |
0.3402 USDT |
0.3440 USDT |
0.3422 USDT |
| 2025-08-04 |
0.3565 USDT |
91,595.0492 |
0.3587 USDT |
0.3564 USDT |
0.3592 USDT |
0.3621 USDT |
| 2025-08-03 |
0.3474 USDT |
101,956.3511 |
0.3528 USDT |
0.3499 USDT |
0.3517 USDT |
0.3512 USDT |
| 2025-08-02 |
0.3464 USDT |
334,246.3826 |
0.3362 USDT |
0.3294 USDT |
0.3369 USDT |
0.3406 USDT |
| 2025-08-01 |
0.3725 USDT |
317,400.7447 |
0.3684 USDT |
0.3555 USDT |
0.3650 USDT |
0.3622 USDT |
| 2025-07-31 |
0.3926 USDT |
457,829.5418 |
0.3819 USDT |
0.3808 USDT |
0.3889 USDT |
0.3879 USDT |
| 2025-07-30 |
0.3967 USDT |
361,186.7306 |
0.3926 USDT |
0.3706 USDT |
0.3902 USDT |
0.3895 USDT |
| 2025-07-29 |
0.4126 USDT |
300,564.0666 |
0.4018 USDT |
0.3944 USDT |
0.3969 USDT |
0.3949 USDT |
| 2025-07-28 |
0.4293 USDT |
474,121.4090 |
0.4101 USDT |
0.3978 USDT |
0.4029 USDT |
0.3989 USDT |
| 2025-07-27 |
0.4069 USDT |
1,522,495.3889 |
0.3972 USDT |
0.3965 USDT |
0.4115 USDT |
0.4263 USDT |
| 2025-07-26 |
0.3835 USDT |
90,939.6623 |
0.3833 USDT |
0.3785 USDT |
0.3811 USDT |
0.3818 USDT |
| 2025-07-25 |
0.3642 USDT |
274,197.9403 |
0.3626 USDT |
0.3595 USDT |
0.3661 USDT |
0.3785 USDT |
| 2025-07-24 |
0.3797 USDT |
314,962.5508 |
0.3717 USDT |
0.3649 USDT |
0.3701 USDT |
0.3663 USDT |
| 2025-07-23 |
0.4450 USDT |
725,111.6071 |
0.4190 USDT |
0.3862 USDT |
0.4034 USDT |
0.3887 USDT |
| 2025-07-22 |
0.4090 USDT |
275,736.3182 |
0.4105 USDT |
0.4031 USDT |
0.4092 USDT |
0.4087 USDT |
| 2025-07-21 |
0.4190 USDT |
711,340.5148 |
0.4247 USDT |
0.4067 USDT |
0.4111 USDT |
0.4095 USDT |
| 2025-07-20 |
0.4218 USDT |
880,402.8431 |
0.4235 USDT |
0.4149 USDT |
0.4215 USDT |
0.4197 USDT |
| 2025-07-19 |
0.4432 USDT |
934,198.9824 |
0.4246 USDT |
0.4124 USDT |
0.4221 USDT |
0.4204 USDT |
| 2025-07-18 |
0.4180 USDT |
21,325.6216 |
0.4089 USDT |
0.4079 USDT |
0.4163 USDT |
0.4157 USDT |