Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.7749 USDT |
3,340.0059 |
0.7751 USDT |
0.7724 USDT |
0.7756 USDT |
0.7730 USDT |
| 2025-01-24 |
0.8040 USDT |
283,205.1418 |
0.8031 USDT |
0.7786 USDT |
0.7867 USDT |
0.7829 USDT |
| 2025-01-23 |
0.8233 USDT |
751,956.4482 |
0.8229 USDT |
0.7959 USDT |
0.8098 USDT |
0.8039 USDT |
| 2025-01-22 |
0.8406 USDT |
331,146.0994 |
0.8369 USDT |
0.8303 USDT |
0.8501 USDT |
0.8414 USDT |
| 2025-01-21 |
0.8022 USDT |
455,151.4412 |
0.8186 USDT |
0.8053 USDT |
0.8218 USDT |
0.8366 USDT |
| 2025-01-20 |
0.8244 USDT |
1,685,987.0532 |
0.8241 USDT |
0.7490 USDT |
0.8016 USDT |
0.8020 USDT |
| 2025-01-19 |
0.9654 USDT |
1,358,991.3989 |
0.8953 USDT |
0.8922 USDT |
0.9173 USDT |
0.9579 USDT |
| 2025-01-18 |
1.0425 USDT |
373,048.4410 |
1.0149 USDT |
0.9887 USDT |
1.0015 USDT |
1.0005 USDT |
| 2025-01-17 |
1.1172 USDT |
321,387.9545 |
1.1255 USDT |
1.1070 USDT |
1.1140 USDT |
1.1114 USDT |
| 2025-01-16 |
1.1010 USDT |
317,061.8114 |
1.0877 USDT |
1.0541 USDT |
1.0851 USDT |
1.0887 USDT |
| 2025-01-15 |
1.0669 USDT |
66,303.7398 |
1.0871 USDT |
1.0871 USDT |
1.1050 USDT |
1.1002 USDT |
| 2025-01-14 |
1.0562 USDT |
12,815.2210 |
1.0676 USDT |
1.0608 USDT |
1.0703 USDT |
1.0610 USDT |
| 2025-01-13 |
1.0232 USDT |
744,346.4069 |
0.9686 USDT |
0.9541 USDT |
0.9920 USDT |
0.9808 USDT |
| 2025-01-12 |
1.1410 USDT |
4,283.5055 |
1.1061 USDT |
1.1054 USDT |
1.1112 USDT |
1.1108 USDT |
| 2025-01-11 |
1.1711 USDT |
232,593.0713 |
1.1539 USDT |
1.1466 USDT |
1.1564 USDT |
1.1725 USDT |
| 2025-01-10 |
1.1843 USDT |
324,592.2582 |
1.1477 USDT |
1.1415 USDT |
1.1884 USDT |
1.1864 USDT |
| 2025-01-09 |
1.2053 USDT |
242,756.4179 |
1.1664 USDT |
1.1610 USDT |
1.1873 USDT |
1.1760 USDT |
| 2025-01-08 |
1.2528 USDT |
74,345.9534 |
1.2191 USDT |
1.2184 USDT |
1.2442 USDT |
1.2418 USDT |
| 2025-01-07 |
1.4214 USDT |
2,429,529.9427 |
1.4454 USDT |
1.2626 USDT |
1.2769 USDT |
1.2769 USDT |
| 2025-01-06 |
1.5690 USDT |
11,215.2182 |
1.5533 USDT |
1.5426 USDT |
1.5558 USDT |
1.5445 USDT |
| 2025-01-05 |
1.5734 USDT |
19,381.1091 |
1.6063 USDT |
1.5971 USDT |
1.6069 USDT |
1.6004 USDT |
| 2025-01-04 |
1.5369 USDT |
319,050.3923 |
1.5129 USDT |
1.5088 USDT |
1.5247 USDT |
1.5278 USDT |
| 2025-01-03 |
1.5511 USDT |
98,956.9532 |
1.5011 USDT |
1.5011 USDT |
1.5297 USDT |
1.5187 USDT |
| 2025-01-02 |
1.6155 USDT |
841,848.6708 |
1.6562 USDT |
1.5915 USDT |
1.6061 USDT |
1.5976 USDT |
| 2025-01-01 |
1.6523 USDT |
644,032.5001 |
1.6345 USDT |
1.5642 USDT |
1.5878 USDT |
1.5654 USDT |
| 2024-12-31 |
1.6348 USDT |
1,109,873.7645 |
1.7275 USDT |
1.6702 USDT |
1.7010 USDT |
1.6880 USDT |
| 2024-12-30 |
1.6000 USDT |
8,451.2457 |
1.5093 USDT |
1.5090 USDT |
1.5171 USDT |
1.5103 USDT |
| 2024-12-29 |
1.6628 USDT |
138,447.7808 |
1.6681 USDT |
1.6552 USDT |
1.6873 USDT |
1.6700 USDT |
| 2024-12-28 |
1.3779 USDT |
17,283.3134 |
1.4387 USDT |
1.4212 USDT |
1.4391 USDT |
1.4247 USDT |
| 2024-12-27 |
1.4976 USDT |
108,622.5915 |
1.4580 USDT |
1.4280 USDT |
1.4588 USDT |
1.4305 USDT |
| 2024-12-26 |
1.3540 USDT |
103,384.7614 |
1.3733 USDT |
1.3733 USDT |
1.4131 USDT |
1.4104 USDT |
| 2024-12-25 |
1.3662 USDT |
12,105.7146 |
1.3083 USDT |
1.3070 USDT |
1.3166 USDT |
1.3151 USDT |
| 2024-12-24 |
1.3467 USDT |
414,274.6078 |
1.3823 USDT |
1.3534 USDT |
1.3776 USDT |
1.3832 USDT |
| 2024-12-23 |
1.2288 USDT |
168,082.9201 |
1.2294 USDT |
1.2150 USDT |
1.2643 USDT |
1.2570 USDT |
| 2024-12-22 |
1.2211 USDT |
15,956.0298 |
1.2156 USDT |
1.2052 USDT |
1.2257 USDT |
1.2071 USDT |
| 2024-12-21 |
1.2864 USDT |
793,257.8256 |
1.2834 USDT |
1.2176 USDT |
1.2538 USDT |
1.2396 USDT |
| 2024-12-20 |
1.1799 USDT |
1,071,352.0820 |
1.1320 USDT |
1.1316 USDT |
1.1693 USDT |
1.2413 USDT |
| 2024-12-19 |
1.2556 USDT |
752,457.0049 |
1.1776 USDT |
1.1355 USDT |
1.1870 USDT |
1.2206 USDT |
| 2024-12-18 |
1.4191 USDT |
1,226,636.2802 |
1.4383 USDT |
1.2836 USDT |
1.3756 USDT |
1.3459 USDT |
| 2024-12-17 |
1.5791 USDT |
1,046,741.7937 |
1.6278 USDT |
1.4618 USDT |
1.5241 USDT |
1.5243 USDT |
| 2024-12-16 |
1.6617 USDT |
27,023.6988 |
1.6349 USDT |
1.6345 USDT |
1.6544 USDT |
1.6484 USDT |
| 2024-12-15 |
1.6933 USDT |
141,651.6515 |
1.7126 USDT |
1.6523 USDT |
1.7148 USDT |
1.6573 USDT |
| 2024-12-14 |
1.7797 USDT |
643,930.8749 |
1.7925 USDT |
1.7023 USDT |
1.7353 USDT |
1.7223 USDT |
| 2024-12-13 |
1.7958 USDT |
425,648.0220 |
1.7453 USDT |
1.7371 USDT |
1.7617 USDT |
1.7807 USDT |
| 2024-12-12 |
1.8836 USDT |
585,663.5787 |
1.8232 USDT |
1.7294 USDT |
1.7530 USDT |
1.7530 USDT |
| 2024-12-11 |
1.7819 USDT |
7,921.8318 |
1.8407 USDT |
1.8369 USDT |
1.8460 USDT |
1.8372 USDT |
| 2024-12-10 |
1.7627 USDT |
77,939.9316 |
1.5924 USDT |
1.5917 USDT |
1.6143 USDT |
1.6063 USDT |
| 2024-12-09 |
2.2671 USDT |
1,169,042.7141 |
2.1620 USDT |
2.1500 USDT |
2.1857 USDT |
2.1659 USDT |
| 2024-12-08 |
2.4995 USDT |
233,875.5803 |
2.4622 USDT |
2.4335 USDT |
2.4609 USDT |
2.4711 USDT |
| 2024-12-07 |
2.4838 USDT |
729,313.6303 |
2.4717 USDT |
2.4539 USDT |
2.4780 USDT |
2.5131 USDT |