Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.0261 USDT |
234,375.6919 |
0.0262 USDT |
0.0260 USDT |
0.0262 USDT |
0.0260 USDT |
| 2025-09-06 |
0.0262 USDT |
293,655.0199 |
0.0261 USDT |
0.0260 USDT |
0.0263 USDT |
0.0262 USDT |
| 2025-09-05 |
0.0265 USDT |
19,912.9302 |
0.0264 USDT |
0.0262 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-09-04 |
0.0265 USDT |
15,765.4211 |
0.0266 USDT |
0.0264 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-09-03 |
0.0264 USDT |
13,034.9500 |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-09-02 |
0.0263 USDT |
1,935.2959 |
0.0265 USDT |
0.0264 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-09-01 |
0.0261 USDT |
184,790.9488 |
0.0261 USDT |
0.0260 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-08-31 |
0.0261 USDT |
158,728.8640 |
0.0261 USDT |
0.0260 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-08-30 |
0.0261 USDT |
13,273.3649 |
0.0261 USDT |
0.0260 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-08-29 |
0.0266 USDT |
238,059.1068 |
0.0268 USDT |
0.0249 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-08-28 |
0.0268 USDT |
7,236.2597 |
0.0269 USDT |
0.0268 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-08-27 |
0.0268 USDT |
8,023.8925 |
0.0268 USDT |
0.0267 USDT |
0.0268 USDT |
0.0267 USDT |
| 2025-08-26 |
0.0270 USDT |
13,774.4107 |
0.0270 USDT |
0.0269 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-08-25 |
0.0273 USDT |
280,570.8184 |
0.0274 USDT |
0.0268 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-08-24 |
0.0273 USDT |
16,421.3707 |
0.0273 USDT |
0.0272 USDT |
0.0275 USDT |
0.0272 USDT |
| 2025-08-23 |
0.0274 USDT |
2,604.6004 |
0.0273 USDT |
0.0273 USDT |
0.0274 USDT |
0.0273 USDT |
| 2025-08-22 |
0.0272 USDT |
296,256.7797 |
0.0271 USDT |
0.0270 USDT |
0.0273 USDT |
0.0276 USDT |
| 2025-08-21 |
0.0275 USDT |
347,166.5096 |
0.0276 USDT |
0.0270 USDT |
0.0273 USDT |
0.0272 USDT |
| 2025-08-20 |
0.0285 USDT |
16,421.0075 |
0.0280 USDT |
0.0279 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-08-19 |
0.0292 USDT |
6,594.0055 |
0.0288 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-08-18 |
0.0293 USDT |
175,934.4079 |
0.0293 USDT |
0.0289 USDT |
0.0294 USDT |
0.0292 USDT |
| 2025-08-17 |
0.0294 USDT |
21,663.0061 |
0.0293 USDT |
0.0292 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-08-16 |
0.0293 USDT |
295,320.3273 |
0.0293 USDT |
0.0291 USDT |
0.0293 USDT |
0.0294 USDT |
| 2025-08-15 |
0.0296 USDT |
219,070.2578 |
0.0297 USDT |
0.0292 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-08-14 |
0.0298 USDT |
174,269.0683 |
0.0304 USDT |
0.0296 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-08-13 |
0.0298 USDT |
14,960.8437 |
0.0298 USDT |
0.0297 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-08-12 |
0.0297 USDT |
14,283.5671 |
0.0298 USDT |
0.0296 USDT |
0.0299 USDT |
0.0296 USDT |
| 2025-08-11 |
0.0296 USDT |
212,617.7489 |
0.0297 USDT |
0.0293 USDT |
0.0298 USDT |
0.0297 USDT |
| 2025-08-10 |
0.0294 USDT |
87,955.1518 |
0.0296 USDT |
0.0293 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-08-09 |
0.0293 USDT |
178,359.1884 |
0.0292 USDT |
0.0291 USDT |
0.0293 USDT |
0.0295 USDT |
| 2025-08-08 |
0.0295 USDT |
153,739.4265 |
0.0294 USDT |
0.0292 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-08-07 |
0.0294 USDT |
123,441.1827 |
0.0293 USDT |
0.0293 USDT |
0.0295 USDT |
0.0296 USDT |
| 2025-08-06 |
0.0294 USDT |
126,749.7381 |
0.0293 USDT |
0.0292 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-08-05 |
0.0293 USDT |
107,533.1981 |
0.0294 USDT |
0.0292 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-08-04 |
0.0294 USDT |
117,981.9766 |
0.0293 USDT |
0.0291 USDT |
0.0293 USDT |
0.0293 USDT |
| 2025-08-03 |
0.0295 USDT |
111,805.7788 |
0.0295 USDT |
0.0294 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-08-02 |
0.0297 USDT |
111,213.4830 |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-08-01 |
0.0297 USDT |
104,126.2087 |
0.0298 USDT |
0.0295 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-07-31 |
0.0297 USDT |
108,101.3962 |
0.0297 USDT |
0.0296 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-07-30 |
0.0298 USDT |
124,781.2500 |
0.0298 USDT |
0.0295 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-07-29 |
0.0300 USDT |
97,845.4132 |
0.0300 USDT |
0.0298 USDT |
0.0301 USDT |
0.0299 USDT |
| 2025-07-28 |
0.0299 USDT |
112,151.3833 |
0.0300 USDT |
0.0298 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-07-27 |
0.0294 USDT |
103,814.7705 |
0.0298 USDT |
0.0296 USDT |
0.0298 USDT |
0.0299 USDT |
| 2025-07-26 |
0.0285 USDT |
89,219.0404 |
0.0285 USDT |
0.0284 USDT |
0.0287 USDT |
0.0288 USDT |
| 2025-07-25 |
0.0278 USDT |
125,378.4352 |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2025-07-24 |
0.0276 USDT |
119,990.6832 |
0.0277 USDT |
0.0276 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-07-23 |
0.0277 USDT |
117,924.9207 |
0.0275 USDT |
0.0274 USDT |
0.0276 USDT |
0.0274 USDT |
| 2025-07-22 |
0.0280 USDT |
84,965.1229 |
0.0280 USDT |
0.0279 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-07-21 |
0.0271 USDT |
154,669.5601 |
0.0279 USDT |
0.0278 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-07-20 |
0.0258 USDT |
127,400.0117 |
0.0263 USDT |
0.0262 USDT |
0.0264 USDT |
0.0263 USDT |