Identifier on DigiFinex: tst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
0.0420 USDT |
1,648,140.1000 |
0.0421 USDT |
0.0419 USDT |
0.0420 USDT |
0.0422 USDT |
| 2025-06-28 |
0.0420 USDT |
3,904,585.3000 |
0.0423 USDT |
0.0413 USDT |
0.0419 USDT |
0.0421 USDT |
| 2025-06-27 |
0.0416 USDT |
12,217,628.7000 |
0.0417 USDT |
0.0403 USDT |
0.0415 USDT |
0.0425 USDT |
| 2025-06-26 |
0.0420 USDT |
3,973,934.2000 |
0.0419 USDT |
0.0417 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-06-25 |
0.0448 USDT |
267,467.5000 |
0.0427 USDT |
0.0425 USDT |
0.0427 USDT |
0.0425 USDT |
| 2025-06-24 |
0.0453 USDT |
8,520,564.8000 |
0.0461 USDT |
0.0452 USDT |
0.0460 USDT |
0.0461 USDT |
| 2025-06-23 |
0.0430 USDT |
673,604.7000 |
0.0439 USDT |
0.0437 USDT |
0.0443 USDT |
0.0437 USDT |
| 2025-06-22 |
0.0427 USDT |
4,894,429.3000 |
0.0425 USDT |
0.0403 USDT |
0.0425 USDT |
0.0421 USDT |
| 2025-06-21 |
0.0420 USDT |
1,012,764.9000 |
0.0424 USDT |
0.0424 USDT |
0.0428 USDT |
0.0426 USDT |
| 2025-06-20 |
0.0431 USDT |
394,378.8000 |
0.0429 USDT |
0.0425 USDT |
0.0429 USDT |
0.0425 USDT |
| 2025-06-19 |
0.0437 USDT |
2,833,265.0000 |
0.0439 USDT |
0.0432 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-06-18 |
0.0464 USDT |
6,974,392.8000 |
0.0466 USDT |
0.0452 USDT |
0.0456 USDT |
0.0452 USDT |
| 2025-06-17 |
0.0462 USDT |
79,843.4000 |
0.0466 USDT |
0.0466 USDT |
0.0468 USDT |
0.0468 USDT |
| 2025-06-16 |
0.0459 USDT |
353,065.4000 |
0.0458 USDT |
0.0458 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-06-15 |
0.0455 USDT |
4,214,061.3000 |
0.0460 USDT |
0.0452 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-06-14 |
0.0455 USDT |
8,823,222.2000 |
0.0456 USDT |
0.0451 USDT |
0.0456 USDT |
0.0454 USDT |
| 2025-06-13 |
0.0400 USDT |
40,592.9000 |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-06-12 |
0.0403 USDT |
16,979,253.6000 |
0.0404 USDT |
0.0398 USDT |
0.0403 USDT |
0.0404 USDT |
| 2025-06-11 |
0.0411 USDT |
17,453,778.0000 |
0.0415 USDT |
0.0388 USDT |
0.0400 USDT |
0.0411 USDT |
| 2025-06-10 |
0.0423 USDT |
65,804.9000 |
0.0424 USDT |
0.0424 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-06-09 |
0.0419 USDT |
18,594,214.1000 |
0.0427 USDT |
0.0415 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-06-08 |
0.0412 USDT |
6,853,356.0000 |
0.0411 USDT |
0.0408 USDT |
0.0410 USDT |
0.0412 USDT |
| 2025-06-07 |
0.0410 USDT |
41,495.5000 |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-06-06 |
0.0403 USDT |
804,699.8000 |
0.0411 USDT |
0.0409 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-06-05 |
0.0404 USDT |
887,098.5000 |
0.0386 USDT |
0.0386 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-06-04 |
0.0410 USDT |
3,644,689.6000 |
0.0412 USDT |
0.0404 USDT |
0.0412 USDT |
0.0408 USDT |
| 2025-06-03 |
0.0425 USDT |
163,813.3000 |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-06-02 |
0.0420 USDT |
1,143,502.7000 |
0.0429 USDT |
0.0427 USDT |
0.0431 USDT |
0.0429 USDT |
| 2025-06-01 |
0.0436 USDT |
1,234,308.3000 |
0.0422 USDT |
0.0420 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-05-31 |
0.0393 USDT |
58,623,103.5000 |
0.0393 USDT |
0.0380 USDT |
0.0395 USDT |
0.0407 USDT |
| 2025-05-30 |
0.0583 USDT |
11,614,178.9000 |
0.0583 USDT |
0.0579 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-05-29 |
0.0589 USDT |
5,710,792.3000 |
0.0590 USDT |
0.0582 USDT |
0.0586 USDT |
0.0587 USDT |
| 2025-05-28 |
0.0592 USDT |
419,257.7000 |
0.0590 USDT |
0.0587 USDT |
0.0590 USDT |
0.0587 USDT |
| 2025-05-27 |
0.0595 USDT |
132,716.1000 |
0.0596 USDT |
0.0595 USDT |
0.0598 USDT |
0.0598 USDT |
| 2025-05-26 |
0.0595 USDT |
5,481,998.8000 |
0.0595 USDT |
0.0589 USDT |
0.0593 USDT |
0.0593 USDT |
| 2025-05-25 |
0.0586 USDT |
4,937,897.2000 |
0.0584 USDT |
0.0582 USDT |
0.0586 USDT |
0.0590 USDT |
| 2025-05-24 |
0.0590 USDT |
361,352.4000 |
0.0587 USDT |
0.0585 USDT |
0.0588 USDT |
0.0585 USDT |
| 2025-05-23 |
0.0607 USDT |
794,916.2000 |
0.0597 USDT |
0.0592 USDT |
0.0598 USDT |
0.0595 USDT |
| 2025-05-22 |
0.0608 USDT |
13,650,328.0000 |
0.0615 USDT |
0.0601 USDT |
0.0607 USDT |
0.0611 USDT |
| 2025-05-21 |
0.0591 USDT |
13,110,600.8000 |
0.0587 USDT |
0.0585 USDT |
0.0588 USDT |
0.0594 USDT |
| 2025-05-20 |
0.0595 USDT |
305,924.6000 |
0.0586 USDT |
0.0584 USDT |
0.0588 USDT |
0.0588 USDT |
| 2025-05-19 |
0.0601 USDT |
5,205,888.3000 |
0.0602 USDT |
0.0596 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-05-18 |
0.0609 USDT |
25,296,465.1000 |
0.0611 USDT |
0.0589 USDT |
0.0600 USDT |
0.0606 USDT |
| 2025-05-17 |
0.0599 USDT |
14,280,964.1000 |
0.0607 USDT |
0.0601 USDT |
0.0609 USDT |
0.0604 USDT |
| 2025-05-16 |
0.0607 USDT |
10,345,747.4000 |
0.0612 USDT |
0.0599 USDT |
0.0602 USDT |
0.0601 USDT |
| 2025-05-15 |
0.0618 USDT |
842,782.1000 |
0.0619 USDT |
0.0616 USDT |
0.0619 USDT |
0.0617 USDT |
| 2025-05-14 |
0.0649 USDT |
208,219.5000 |
0.0628 USDT |
0.0625 USDT |
0.0628 USDT |
0.0627 USDT |
| 2025-05-13 |
0.0637 USDT |
561,290.7000 |
0.0671 USDT |
0.0665 USDT |
0.0674 USDT |
0.0666 USDT |
| 2025-05-12 |
0.0678 USDT |
126,455.1000 |
0.0654 USDT |
0.0652 USDT |
0.0657 USDT |
0.0655 USDT |
| 2025-05-11 |
0.0611 USDT |
2,977,995.6000 |
0.0614 USDT |
0.0609 USDT |
0.0620 USDT |
0.0618 USDT |