Identifier on DigiFinex: tst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0674 USDT |
33,775,051.8000 |
0.0690 USDT |
0.0652 USDT |
0.0659 USDT |
0.0697 USDT |
| 2025-03-29 |
0.0676 USDT |
675,169.3000 |
0.0649 USDT |
0.0643 USDT |
0.0650 USDT |
0.0647 USDT |
| 2025-03-28 |
0.0635 USDT |
49,490,703.2000 |
0.0633 USDT |
0.0615 USDT |
0.0639 USDT |
0.0694 USDT |
| 2025-03-27 |
0.0617 USDT |
86,026,746.1000 |
0.0645 USDT |
0.0597 USDT |
0.0623 USDT |
0.0622 USDT |
| 2025-03-26 |
0.0623 USDT |
30,640,075.3000 |
0.0644 USDT |
0.0599 USDT |
0.0609 USDT |
0.0603 USDT |
| 2025-03-25 |
0.0654 USDT |
25,439,309.8000 |
0.0639 USDT |
0.0616 USDT |
0.0624 USDT |
0.0621 USDT |
| 2025-03-24 |
0.0669 USDT |
21,183,168.9000 |
0.0682 USDT |
0.0666 USDT |
0.0670 USDT |
0.0668 USDT |
| 2025-03-23 |
0.0643 USDT |
49,834,779.6000 |
0.0631 USDT |
0.0623 USDT |
0.0633 USDT |
0.0650 USDT |
| 2025-03-22 |
0.0650 USDT |
22,746,139.3000 |
0.0657 USDT |
0.0637 USDT |
0.0652 USDT |
0.0651 USDT |
| 2025-03-21 |
0.0621 USDT |
45,729,935.7000 |
0.0618 USDT |
0.0608 USDT |
0.0625 USDT |
0.0628 USDT |
| 2025-03-20 |
0.0609 USDT |
47,935,079.1000 |
0.0586 USDT |
0.0574 USDT |
0.0586 USDT |
0.0624 USDT |
| 2025-03-19 |
0.0642 USDT |
2,411,584.8000 |
0.0632 USDT |
0.0629 USDT |
0.0639 USDT |
0.0630 USDT |
| 2025-03-18 |
0.0701 USDT |
333,503.0000 |
0.0658 USDT |
0.0646 USDT |
0.0660 USDT |
0.0649 USDT |
| 2025-03-17 |
0.0692 USDT |
21,900,139.7000 |
0.0654 USDT |
0.0649 USDT |
0.0676 USDT |
0.0680 USDT |
| 2025-03-16 |
0.0669 USDT |
130,078.4000 |
0.0605 USDT |
0.0601 USDT |
0.0607 USDT |
0.0607 USDT |
| 2025-03-15 |
0.0644 USDT |
3,888,645.0000 |
0.0629 USDT |
0.0628 USDT |
0.0653 USDT |
0.0642 USDT |
| 2025-03-14 |
0.0611 USDT |
3,523,188.2000 |
0.0607 USDT |
0.0589 USDT |
0.0601 USDT |
0.0599 USDT |
| 2025-03-13 |
0.0604 USDT |
64,655.7000 |
0.0623 USDT |
0.0616 USDT |
0.0623 USDT |
0.0617 USDT |
| 2025-03-12 |
0.0602 USDT |
4,089,026.7000 |
0.0596 USDT |
0.0572 USDT |
0.0584 USDT |
0.0608 USDT |
| 2025-03-11 |
0.0549 USDT |
202,574.3000 |
0.0531 USDT |
0.0531 USDT |
0.0549 USDT |
0.0548 USDT |
| 2025-03-10 |
0.0603 USDT |
7,377,690.9000 |
0.0616 USDT |
0.0545 USDT |
0.0574 USDT |
0.0566 USDT |
| 2025-03-09 |
0.0600 USDT |
2,891,448.3000 |
0.0581 USDT |
0.0560 USDT |
0.0584 USDT |
0.0611 USDT |
| 2025-03-08 |
0.0661 USDT |
71,664.2000 |
0.0618 USDT |
0.0616 USDT |
0.0623 USDT |
0.0620 USDT |
| 2025-03-07 |
0.0681 USDT |
1,965,788.5000 |
0.0683 USDT |
0.0671 USDT |
0.0688 USDT |
0.0712 USDT |
| 2025-03-06 |
0.0712 USDT |
265,844.1000 |
0.0674 USDT |
0.0661 USDT |
0.0674 USDT |
0.0667 USDT |
| 2025-03-05 |
0.0715 USDT |
24,638.3000 |
0.0698 USDT |
0.0697 USDT |
0.0706 USDT |
0.0705 USDT |
| 2025-03-04 |
0.0708 USDT |
6,631,525.6000 |
0.0680 USDT |
0.0665 USDT |
0.0695 USDT |
0.0707 USDT |
| 2025-03-03 |
0.0805 USDT |
3,680,398.0000 |
0.0785 USDT |
0.0734 USDT |
0.0759 USDT |
0.0753 USDT |
| 2025-03-02 |
0.0858 USDT |
6,474,321.8000 |
0.0837 USDT |
0.0826 USDT |
0.0872 USDT |
0.0889 USDT |
| 2025-03-01 |
0.0892 USDT |
1,735,884.8000 |
0.0856 USDT |
0.0835 USDT |
0.0849 USDT |
0.0839 USDT |
| 2025-02-28 |
0.0920 USDT |
3,618,239.2000 |
0.0951 USDT |
0.0927 USDT |
0.0943 USDT |
0.0940 USDT |
| 2025-02-27 |
0.0979 USDT |
7,263,718.5000 |
0.1099 USDT |
0.0996 USDT |
0.1027 USDT |
0.1004 USDT |
| 2025-02-26 |
0.0888 USDT |
9,645,646.2000 |
0.0858 USDT |
0.0822 USDT |
0.0870 USDT |
0.0943 USDT |
| 2025-02-25 |
0.0806 USDT |
6,603,553.8000 |
0.0841 USDT |
0.0836 USDT |
0.0876 USDT |
0.0880 USDT |
| 2025-02-24 |
0.0917 USDT |
5,745,083.5000 |
0.0885 USDT |
0.0801 USDT |
0.0844 USDT |
0.0807 USDT |
| 2025-02-23 |
0.1224 USDT |
4,400,238.5000 |
0.1021 USDT |
0.1019 USDT |
0.1059 USDT |
0.1044 USDT |
| 2025-02-22 |
0.1078 USDT |
42,495,951.6000 |
0.0874 USDT |
0.0872 USDT |
0.1117 USDT |
0.1130 USDT |
| 2025-02-21 |
0.0887 USDT |
3,969,321.7000 |
0.0847 USDT |
0.0790 USDT |
0.0813 USDT |
0.0799 USDT |
| 2025-02-20 |
0.0816 USDT |
4,241,356.6000 |
0.0845 USDT |
0.0823 USDT |
0.0851 USDT |
0.0875 USDT |
| 2025-02-19 |
0.0786 USDT |
1,847,542.1000 |
0.0783 USDT |
0.0731 USDT |
0.0740 USDT |
0.0739 USDT |
| 2025-02-18 |
0.0835 USDT |
9,542,787.3000 |
0.0772 USDT |
0.0743 USDT |
0.0773 USDT |
0.0823 USDT |
| 2025-02-17 |
0.0959 USDT |
2,474,927.7000 |
0.0885 USDT |
0.0877 USDT |
0.0914 USDT |
0.0917 USDT |
| 2025-02-16 |
0.1034 USDT |
3,217,897.2000 |
0.1040 USDT |
0.0997 USDT |
0.1010 USDT |
0.1009 USDT |
| 2025-02-15 |
0.1085 USDT |
6,383,329.6000 |
0.1048 USDT |
0.0969 USDT |
0.1013 USDT |
0.1019 USDT |
| 2025-02-14 |
0.1155 USDT |
12,191,899.3000 |
0.1106 USDT |
0.1100 USDT |
0.1148 USDT |
0.1175 USDT |
| 2025-02-13 |
0.1634 USDT |
19,614,825.0000 |
0.1587 USDT |
0.1303 USDT |
0.1421 USDT |
0.1402 USDT |
| 2025-02-12 |
0.1711 USDT |
16,743,862.7000 |
0.1632 USDT |
0.1602 USDT |
0.1858 USDT |
0.1846 USDT |
| 2025-02-11 |
0.2070 USDT |
13,563,092.3000 |
0.2144 USDT |
0.1632 USDT |
0.1775 USDT |
0.1764 USDT |