Identifier on DigiFinex: tst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0229 USDT |
579,114.1000 |
0.0229 USDT |
0.0225 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-10-15 |
0.0237 USDT |
14,271,051.2000 |
0.0236 USDT |
0.0229 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-10-14 |
0.0234 USDT |
4,702,945.8000 |
0.0240 USDT |
0.0233 USDT |
0.0244 USDT |
0.0237 USDT |
| 2025-10-13 |
0.0244 USDT |
48,672,234.1000 |
0.0245 USDT |
0.0234 USDT |
0.0242 USDT |
0.0248 USDT |
| 2025-10-12 |
0.0226 USDT |
92,832,521.4000 |
0.0214 USDT |
0.0214 USDT |
0.0218 USDT |
0.0246 USDT |
| 2025-10-11 |
0.0201 USDT |
97,853,878.7000 |
0.0202 USDT |
0.0202 USDT |
0.0214 USDT |
0.0236 USDT |
| 2025-10-10 |
0.0323 USDT |
24,144,926.3000 |
0.0321 USDT |
0.0310 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-10-09 |
0.0382 USDT |
3,437,282.6000 |
0.0343 USDT |
0.0340 USDT |
0.0350 USDT |
0.0344 USDT |
| 2025-10-08 |
0.0387 USDT |
76,326,953.7000 |
0.0380 USDT |
0.0371 USDT |
0.0387 USDT |
0.0396 USDT |
| 2025-10-07 |
0.0368 USDT |
151,276,969.3000 |
0.0330 USDT |
0.0325 USDT |
0.0333 USDT |
0.0386 USDT |
| 2025-10-06 |
0.0326 USDT |
3,083,873.5000 |
0.0335 USDT |
0.0330 USDT |
0.0337 USDT |
0.0332 USDT |
| 2025-10-05 |
0.0330 USDT |
14,669,412.1000 |
0.0335 USDT |
0.0318 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-10-04 |
0.0337 USDT |
18,894,209.4000 |
0.0337 USDT |
0.0331 USDT |
0.0335 USDT |
0.0337 USDT |
| 2025-10-03 |
0.0350 USDT |
88,188,015.7000 |
0.0370 USDT |
0.0330 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-10-02 |
0.0334 USDT |
90,088.4000 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-10-01 |
0.0297 USDT |
3,052,654.2000 |
0.0305 USDT |
0.0305 USDT |
0.0311 USDT |
0.0307 USDT |
| 2025-09-30 |
0.0303 USDT |
29,422,460.9000 |
0.0303 USDT |
0.0297 USDT |
0.0301 USDT |
0.0305 USDT |
| 2025-09-29 |
0.0302 USDT |
44,058,330.1000 |
0.0307 USDT |
0.0290 USDT |
0.0294 USDT |
0.0306 USDT |
| 2025-09-28 |
0.0312 USDT |
82,034,170.8000 |
0.0313 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-09-27 |
0.0304 USDT |
23,142,917.0000 |
0.0300 USDT |
0.0298 USDT |
0.0302 USDT |
0.0300 USDT |
| 2025-09-26 |
0.0316 USDT |
2,579,193.7000 |
0.0315 USDT |
0.0309 USDT |
0.0315 USDT |
0.0309 USDT |
| 2025-09-25 |
0.0336 USDT |
1,274,713.3000 |
0.0313 USDT |
0.0309 USDT |
0.0315 USDT |
0.0309 USDT |
| 2025-09-24 |
0.0349 USDT |
32,861,595.9000 |
0.0348 USDT |
0.0345 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-09-23 |
0.0355 USDT |
403,291.2000 |
0.0353 USDT |
0.0350 USDT |
0.0353 USDT |
0.0350 USDT |
| 2025-09-22 |
0.0370 USDT |
2,722,937.4000 |
0.0342 USDT |
0.0339 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-09-21 |
0.0415 USDT |
3,110,470.9000 |
0.0401 USDT |
0.0401 USDT |
0.0408 USDT |
0.0403 USDT |
| 2025-09-20 |
0.0466 USDT |
4,200,832.5000 |
0.0437 USDT |
0.0428 USDT |
0.0437 USDT |
0.0428 USDT |
| 2025-09-19 |
0.0499 USDT |
94,481,104.2000 |
0.0478 USDT |
0.0439 USDT |
0.0447 USDT |
0.0444 USDT |
| 2025-09-18 |
0.0499 USDT |
419,177,493.3000 |
0.0513 USDT |
0.0446 USDT |
0.0463 USDT |
0.0503 USDT |
| 2025-09-17 |
0.0498 USDT |
763,544,048.8000 |
0.0476 USDT |
0.0417 USDT |
0.0433 USDT |
0.0428 USDT |
| 2025-09-16 |
0.0281 USDT |
20,947,387.7000 |
0.0273 USDT |
0.0265 USDT |
0.0269 USDT |
0.0267 USDT |
| 2025-09-15 |
0.0277 USDT |
60,194,682.0000 |
0.0277 USDT |
0.0261 USDT |
0.0265 USDT |
0.0273 USDT |
| 2025-09-14 |
0.0279 USDT |
1,917,687.8000 |
0.0269 USDT |
0.0269 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-09-13 |
0.0291 USDT |
410,250.7000 |
0.0290 USDT |
0.0288 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-09-12 |
0.0278 USDT |
59,002,517.2000 |
0.0269 USDT |
0.0267 USDT |
0.0272 USDT |
0.0287 USDT |
| 2025-09-11 |
0.0276 USDT |
1,444,080.5000 |
0.0267 USDT |
0.0267 USDT |
0.0269 USDT |
0.0267 USDT |
| 2025-09-10 |
0.0302 USDT |
307,039,316.3000 |
0.0259 USDT |
0.0259 USDT |
0.0265 USDT |
0.0276 USDT |
| 2025-09-09 |
0.0251 USDT |
374,698.9000 |
0.0248 USDT |
0.0246 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-09-08 |
0.0251 USDT |
13,082.3000 |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-09-07 |
0.0243 USDT |
12,261,757.7000 |
0.0242 USDT |
0.0238 USDT |
0.0240 USDT |
0.0248 USDT |
| 2025-09-06 |
0.0240 USDT |
14,190,850.8000 |
0.0241 USDT |
0.0238 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-09-05 |
0.0233 USDT |
8,446,688.2000 |
0.0233 USDT |
0.0233 USDT |
0.0233 USDT |
0.0238 USDT |
| 2025-09-04 |
0.0237 USDT |
2,647,714.8000 |
0.0234 USDT |
0.0231 USDT |
0.0234 USDT |
0.0231 USDT |
| 2025-09-03 |
0.0239 USDT |
22,802.0000 |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-09-02 |
0.0237 USDT |
445,849.5000 |
0.0235 USDT |
0.0233 USDT |
0.0237 USDT |
0.0233 USDT |
| 2025-09-01 |
0.0241 USDT |
606,165.8000 |
0.0233 USDT |
0.0233 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-08-31 |
0.0258 USDT |
635,130.0000 |
0.0254 USDT |
0.0252 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-08-30 |
0.0260 USDT |
519,602.1000 |
0.0260 USDT |
0.0256 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-08-29 |
0.0260 USDT |
9,113,798.3000 |
0.0257 USDT |
0.0253 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-08-28 |
0.0269 USDT |
14,088,738.1000 |
0.0269 USDT |
0.0267 USDT |
0.0267 USDT |
0.0271 USDT |