Identifier on DigiFinex: tst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0154 USDT |
250,321.1000 |
0.0146 USDT |
0.0146 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-12-04 |
0.0165 USDT |
806,095.1000 |
0.0162 USDT |
0.0160 USDT |
0.0162 USDT |
0.0160 USDT |
| 2025-12-03 |
0.0159 USDT |
2,367,188.0000 |
0.0160 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-12-02 |
0.0162 USDT |
4,226,169.3000 |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-12-01 |
0.0165 USDT |
143,028,608.9000 |
0.0151 USDT |
0.0149 USDT |
0.0158 USDT |
0.0156 USDT |
| 2025-11-30 |
0.0149 USDT |
3,529,793.2000 |
0.0146 USDT |
0.0146 USDT |
0.0148 USDT |
0.0150 USDT |
| 2025-11-29 |
0.0150 USDT |
6,987,972.3000 |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0148 USDT |
| 2025-11-28 |
0.0152 USDT |
13,224,455.3000 |
0.0152 USDT |
0.0149 USDT |
0.0150 USDT |
0.0152 USDT |
| 2025-11-27 |
0.0151 USDT |
418,824.2000 |
0.0153 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-11-26 |
0.0147 USDT |
99,050.2000 |
0.0147 USDT |
0.0147 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-11-25 |
0.0154 USDT |
449,260.5000 |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-11-24 |
0.0152 USDT |
1,999,990.5000 |
0.0155 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2025-11-23 |
0.0149 USDT |
86,705,921.7000 |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-11-22 |
0.0137 USDT |
8,893,350.8000 |
0.0137 USDT |
0.0135 USDT |
0.0135 USDT |
0.0137 USDT |
| 2025-11-21 |
0.0144 USDT |
43,964,212.8000 |
0.0151 USDT |
0.0129 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-11-20 |
0.0153 USDT |
15,119,702.2000 |
0.0154 USDT |
0.0154 USDT |
0.0156 USDT |
0.0158 USDT |
| 2025-11-19 |
0.0164 USDT |
28,490.9000 |
0.0162 USDT |
0.0160 USDT |
0.0162 USDT |
0.0160 USDT |
| 2025-11-18 |
0.0164 USDT |
19,624,888.4000 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0166 USDT |
| 2025-11-17 |
0.0168 USDT |
15,482,128.2000 |
0.0171 USDT |
0.0168 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-11-16 |
0.0166 USDT |
9,030,253.5000 |
0.0169 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-11-15 |
0.0163 USDT |
7,693,520.0000 |
0.0165 USDT |
0.0162 USDT |
0.0164 USDT |
0.0166 USDT |
| 2025-11-14 |
0.0163 USDT |
18,033,455.4000 |
0.0162 USDT |
0.0160 USDT |
0.0162 USDT |
0.0163 USDT |
| 2025-11-13 |
0.0175 USDT |
8,507,967.9000 |
0.0173 USDT |
0.0171 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-11-12 |
0.0178 USDT |
14,476,584.5000 |
0.0181 USDT |
0.0171 USDT |
0.0173 USDT |
0.0175 USDT |
| 2025-11-11 |
0.0184 USDT |
207,560.2000 |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-11-10 |
0.0190 USDT |
1,724,797.4000 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-11-09 |
0.0187 USDT |
369,018.8000 |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-11-08 |
0.0190 USDT |
1,396,246.9000 |
0.0185 USDT |
0.0181 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-11-07 |
0.0181 USDT |
176,481.2000 |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-11-06 |
0.0185 USDT |
56,434,767.4000 |
0.0187 USDT |
0.0179 USDT |
0.0183 USDT |
0.0187 USDT |
| 2025-11-05 |
0.0174 USDT |
2,128,988.3000 |
0.0181 USDT |
0.0179 USDT |
0.0183 USDT |
0.0181 USDT |
| 2025-11-04 |
0.0154 USDT |
32,369,165.1000 |
0.0155 USDT |
0.0149 USDT |
0.0151 USDT |
0.0158 USDT |
| 2025-11-03 |
0.0161 USDT |
2,190,902.1000 |
0.0151 USDT |
0.0149 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-11-02 |
0.0178 USDT |
21,398,333.2000 |
0.0181 USDT |
0.0173 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-11-01 |
0.0180 USDT |
13,168,356.5000 |
0.0181 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-10-31 |
0.0172 USDT |
3,534,822.8000 |
0.0175 USDT |
0.0173 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-10-30 |
0.0177 USDT |
24,667,786.6000 |
0.0183 USDT |
0.0168 USDT |
0.0170 USDT |
0.0171 USDT |
| 2025-10-29 |
0.0193 USDT |
36,818,217.2000 |
0.0194 USDT |
0.0181 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-10-28 |
0.0202 USDT |
1,424,783.8000 |
0.0203 USDT |
0.0199 USDT |
0.0203 USDT |
0.0201 USDT |
| 2025-10-27 |
0.0200 USDT |
165,308.5000 |
0.0193 USDT |
0.0193 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-10-26 |
0.0201 USDT |
212,636.9000 |
0.0202 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-10-25 |
0.0201 USDT |
291,182.3000 |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-10-24 |
0.0201 USDT |
311,403.9000 |
0.0198 USDT |
0.0198 USDT |
0.0200 USDT |
0.0198 USDT |
| 2025-10-23 |
0.0196 USDT |
1,219,461.3000 |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-10-22 |
0.0208 USDT |
73,600.8000 |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-10-21 |
0.0212 USDT |
148,824.2000 |
0.0212 USDT |
0.0210 USDT |
0.0212 USDT |
0.0210 USDT |
| 2025-10-20 |
0.0218 USDT |
731,898.5000 |
0.0214 USDT |
0.0212 USDT |
0.0214 USDT |
0.0214 USDT |
| 2025-10-19 |
0.0215 USDT |
11,280,837.5000 |
0.0216 USDT |
0.0210 USDT |
0.0214 USDT |
0.0218 USDT |
| 2025-10-18 |
0.0214 USDT |
9,356,819.9000 |
0.0212 USDT |
0.0212 USDT |
0.0214 USDT |
0.0221 USDT |
| 2025-10-17 |
0.0211 USDT |
35,432.3000 |
0.0210 USDT |
0.0210 USDT |
0.0212 USDT |
0.0212 USDT |