Identifier on DigiFinex: tst_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-10 |
0.0638 USDT |
37,573,001.4000 |
0.0620 USDT |
0.0604 USDT |
0.0618 USDT |
0.0623 USDT |
2025-05-09 |
0.0639 USDT |
4,101,387.4000 |
0.0629 USDT |
0.0628 USDT |
0.0651 USDT |
0.0650 USDT |
2025-05-08 |
0.0693 USDT |
787,346.5000 |
0.0687 USDT |
0.0684 USDT |
0.0694 USDT |
0.0693 USDT |
2025-05-07 |
0.0734 USDT |
6,214,655.7000 |
0.0741 USDT |
0.0716 USDT |
0.0730 USDT |
0.0727 USDT |
2025-05-06 |
0.0690 USDT |
24,941,840.0000 |
0.0666 USDT |
0.0646 USDT |
0.0681 USDT |
0.0722 USDT |
2025-05-05 |
0.0674 USDT |
287,051.8000 |
0.0664 USDT |
0.0664 USDT |
0.0672 USDT |
0.0668 USDT |
2025-05-04 |
0.0677 USDT |
13,031,737.3000 |
0.0680 USDT |
0.0680 USDT |
0.0692 USDT |
0.0696 USDT |
2025-05-03 |
0.0643 USDT |
154,883.6000 |
0.0651 USDT |
0.0646 USDT |
0.0651 USDT |
0.0649 USDT |
2025-05-02 |
0.0644 USDT |
138,502.8000 |
0.0654 USDT |
0.0652 USDT |
0.0655 USDT |
0.0654 USDT |
2025-05-01 |
0.0676 USDT |
11,327,542.2000 |
0.0686 USDT |
0.0680 USDT |
0.0687 USDT |
0.0691 USDT |
2025-04-30 |
0.0650 USDT |
14,499,774.7000 |
0.0658 USDT |
0.0623 USDT |
0.0638 USDT |
0.0657 USDT |
2025-04-29 |
0.0680 USDT |
8,475,082.2000 |
0.0681 USDT |
0.0655 USDT |
0.0671 USDT |
0.0670 USDT |
2025-04-28 |
0.0701 USDT |
2,335,225.2000 |
0.0697 USDT |
0.0694 USDT |
0.0705 USDT |
0.0701 USDT |
2025-04-27 |
0.0727 USDT |
1,863,284.5000 |
0.0706 USDT |
0.0705 USDT |
0.0710 USDT |
0.0712 USDT |
2025-04-26 |
0.0778 USDT |
626,655.8000 |
0.0743 USDT |
0.0743 USDT |
0.0751 USDT |
0.0750 USDT |
2025-04-25 |
0.0799 USDT |
743,842.4000 |
0.0782 USDT |
0.0779 USDT |
0.0786 USDT |
0.0784 USDT |
2025-04-24 |
0.0802 USDT |
18,210,319.9000 |
0.0787 USDT |
0.0757 USDT |
0.0768 USDT |
0.0792 USDT |
2025-04-23 |
0.0699 USDT |
19,122,034.4000 |
0.0711 USDT |
0.0695 USDT |
0.0711 USDT |
0.0759 USDT |
2025-04-22 |
0.0658 USDT |
432,890.6000 |
0.0663 USDT |
0.0659 USDT |
0.0664 USDT |
0.0661 USDT |
2025-04-21 |
0.0681 USDT |
3,981,455.5000 |
0.0671 USDT |
0.0661 USDT |
0.0665 USDT |
0.0663 USDT |
2025-04-20 |
0.0712 USDT |
182,952.2000 |
0.0713 USDT |
0.0711 USDT |
0.0715 USDT |
0.0711 USDT |
2025-04-19 |
0.0708 USDT |
485,353.3000 |
0.0712 USDT |
0.0705 USDT |
0.0712 USDT |
0.0707 USDT |
2025-04-18 |
0.0709 USDT |
582,007.7000 |
0.0704 USDT |
0.0703 USDT |
0.0712 USDT |
0.0710 USDT |
2025-04-17 |
0.0726 USDT |
395,651.9000 |
0.0714 USDT |
0.0712 USDT |
0.0720 USDT |
0.0720 USDT |
2025-04-16 |
0.0716 USDT |
385,272.9000 |
0.0718 USDT |
0.0716 USDT |
0.0729 USDT |
0.0727 USDT |
2025-04-15 |
0.0714 USDT |
6,608,266.6000 |
0.0712 USDT |
0.0706 USDT |
0.0711 USDT |
0.0711 USDT |
2025-04-14 |
0.0725 USDT |
11,064,155.5000 |
0.0730 USDT |
0.0703 USDT |
0.0718 USDT |
0.0716 USDT |
2025-04-13 |
0.0727 USDT |
13,923,987.7000 |
0.0722 USDT |
0.0701 USDT |
0.0710 USDT |
0.0706 USDT |
2025-04-12 |
0.0762 USDT |
125,499.4000 |
0.0762 USDT |
0.0760 USDT |
0.0764 USDT |
0.0762 USDT |
2025-04-11 |
0.0740 USDT |
211,561.5000 |
0.0778 USDT |
0.0777 USDT |
0.0782 USDT |
0.0781 USDT |
2025-04-10 |
0.0763 USDT |
398,400.5000 |
0.0720 USDT |
0.0716 USDT |
0.0721 USDT |
0.0719 USDT |
2025-04-09 |
0.0774 USDT |
22,301,444.6000 |
0.0786 USDT |
0.0759 USDT |
0.0788 USDT |
0.0823 USDT |