Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
0.0197 USDT |
268,711.6717 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-06-10 |
0.0191 USDT |
205,520.0460 |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-06-09 |
0.0190 USDT |
370,138.5471 |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0192 USDT |
| 2025-06-08 |
0.0189 USDT |
8,254.2943 |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-06-07 |
0.0189 USDT |
271,960.4905 |
0.0189 USDT |
0.0188 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-06-06 |
0.0188 USDT |
305,478.8156 |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-06-05 |
0.0191 USDT |
28,426.8206 |
0.0191 USDT |
0.0189 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-06-04 |
0.0192 USDT |
28,301.3338 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-06-03 |
0.0191 USDT |
14,951.8338 |
0.0192 USDT |
0.0191 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-06-02 |
0.0191 USDT |
7,683.4737 |
0.0191 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-06-01 |
0.0191 USDT |
309,088.1959 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-05-31 |
0.0191 USDT |
24,243.5736 |
0.0191 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-05-30 |
0.0195 USDT |
2,449.0630 |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-05-29 |
0.0197 USDT |
283,266.2438 |
0.0197 USDT |
0.0196 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-05-28 |
0.0197 USDT |
297,521.7267 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-05-27 |
0.0197 USDT |
25,584.9724 |
0.0198 USDT |
0.0197 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-05-26 |
0.0197 USDT |
255,684.4077 |
0.0196 USDT |
0.0196 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-05-25 |
0.0197 USDT |
330,480.2170 |
0.0196 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-05-24 |
0.0197 USDT |
339,124.9316 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-05-23 |
0.0199 USDT |
31,910.1293 |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-05-22 |
0.0197 USDT |
254,362.4635 |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-05-21 |
0.0195 USDT |
3,270.0801 |
0.0197 USDT |
0.0196 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-05-20 |
0.0193 USDT |
19,476.8800 |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-05-19 |
0.0194 USDT |
172,672.0334 |
0.0192 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-05-18 |
0.0194 USDT |
5,854.4269 |
0.0193 USDT |
0.0193 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-05-17 |
0.0195 USDT |
474.5229 |
0.0195 USDT |
0.0194 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-05-16 |
0.0195 USDT |
211,624.4105 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-05-15 |
0.0195 USDT |
17,268.0471 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-05-14 |
0.0195 USDT |
301,675.5626 |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-05-13 |
0.0195 USDT |
21,315.7461 |
0.0196 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-05-12 |
0.0197 USDT |
11,597.3916 |
0.0195 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-05-11 |
0.0198 USDT |
1,451.4821 |
0.0198 USDT |
0.0198 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-05-10 |
0.0198 USDT |
332,700.7251 |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0197 USDT |
| 2025-05-09 |
0.0199 USDT |
294,818.2167 |
0.0199 USDT |
0.0198 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-05-08 |
0.0200 USDT |
9,705.0507 |
0.0200 USDT |
0.0199 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-05-07 |
0.0202 USDT |
32,769.1799 |
0.0202 USDT |
0.0200 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-05-06 |
0.0207 USDT |
17,541.5222 |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-05-05 |
0.0210 USDT |
14,455.7111 |
0.0209 USDT |
0.0208 USDT |
0.0209 USDT |
0.0209 USDT |
| 2025-05-04 |
0.0198 USDT |
15,425.9025 |
0.0215 USDT |
0.0214 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-05-03 |
0.0192 USDT |
361,616.5083 |
0.0193 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-05-02 |
0.0191 USDT |
11,938.3886 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-05-01 |
0.0196 USDT |
393,381.6345 |
0.0200 USDT |
0.0189 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-04-30 |
0.0200 USDT |
15,343.2590 |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2025-04-29 |
0.0200 USDT |
28,188.2401 |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-04-28 |
0.0200 USDT |
228,001.8764 |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0199 USDT |
| 2025-04-27 |
0.0200 USDT |
165,100.3267 |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2025-04-26 |
0.0200 USDT |
345,723.2960 |
0.0201 USDT |
0.0199 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-04-25 |
0.0199 USDT |
23,140.4205 |
0.0199 USDT |
0.0199 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-04-24 |
0.0199 USDT |
326,019.7623 |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-04-23 |
0.0198 USDT |
246,411.0220 |
0.0198 USDT |
0.0197 USDT |
0.0199 USDT |
0.0198 USDT |