Identifier on DigiFinex: uranus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1011 USDT |
8,419.0700 |
0.0994 USDT |
0.0984 USDT |
0.0995 USDT |
0.0984 USDT |
| 2025-12-04 |
0.1225 USDT |
19,518.6500 |
0.1150 USDT |
0.1147 USDT |
0.1152 USDT |
0.1150 USDT |
| 2025-12-03 |
0.1176 USDT |
293,077.3500 |
0.1264 USDT |
0.1190 USDT |
0.1218 USDT |
0.1357 USDT |
| 2025-12-02 |
0.0960 USDT |
366,026.6200 |
0.0920 USDT |
0.0898 USDT |
0.0911 USDT |
0.1058 USDT |
| 2025-12-01 |
0.0959 USDT |
418,720.9000 |
0.0951 USDT |
0.0834 USDT |
0.0860 USDT |
0.0881 USDT |
| 2025-11-30 |
0.1102 USDT |
161,091.4400 |
0.1060 USDT |
0.1052 USDT |
0.1060 USDT |
0.1130 USDT |
| 2025-11-29 |
0.1136 USDT |
245,220.9000 |
0.1158 USDT |
0.1034 USDT |
0.1049 USDT |
0.1049 USDT |
| 2025-11-28 |
0.1190 USDT |
274,408.7000 |
0.1177 USDT |
0.1155 USDT |
0.1161 USDT |
0.1161 USDT |
| 2025-11-27 |
0.1325 USDT |
213,270.4600 |
0.1309 USDT |
0.1250 USDT |
0.1277 USDT |
0.1250 USDT |
| 2025-11-26 |
0.1401 USDT |
13,917.5800 |
0.1374 USDT |
0.1374 USDT |
0.1410 USDT |
0.1397 USDT |
| 2025-11-25 |
0.1502 USDT |
228,366.5500 |
0.1578 USDT |
0.1437 USDT |
0.1453 USDT |
0.1482 USDT |
| 2025-11-24 |
0.1444 USDT |
139,000.1500 |
0.1367 USDT |
0.1360 USDT |
0.1366 USDT |
0.1366 USDT |
| 2025-11-23 |
0.1457 USDT |
133.4400 |
0.1473 USDT |
0.1473 USDT |
0.1474 USDT |
0.1474 USDT |
| 2025-11-22 |
0.1192 USDT |
45,015.9000 |
0.1384 USDT |
0.1349 USDT |
0.1387 USDT |
0.1355 USDT |
| 2025-11-21 |
0.1163 USDT |
460,120.4300 |
0.1172 USDT |
0.1064 USDT |
0.1108 USDT |
0.1132 USDT |
| 2025-11-20 |
0.1385 USDT |
235,051.5800 |
0.1458 USDT |
0.1347 USDT |
0.1363 USDT |
0.1354 USDT |
| 2025-11-19 |
0.1454 USDT |
253,483.8600 |
0.1542 USDT |
0.1352 USDT |
0.1409 USDT |
0.1426 USDT |
| 2025-11-18 |
0.1272 USDT |
21,488.7800 |
0.1364 USDT |
0.1364 USDT |
0.1503 USDT |
0.1502 USDT |
| 2025-11-17 |
0.1531 USDT |
472,789.4200 |
0.1657 USDT |
0.1279 USDT |
0.1310 USDT |
0.1292 USDT |
| 2025-11-16 |
0.1710 USDT |
295,334.3600 |
0.1892 USDT |
0.1562 USDT |
0.1603 USDT |
0.1572 USDT |
| 2025-11-15 |
0.1856 USDT |
2,789.2800 |
0.1909 USDT |
0.1906 USDT |
0.1910 USDT |
0.1907 USDT |
| 2025-11-14 |
0.2125 USDT |
281,808.4100 |
0.2137 USDT |
0.1908 USDT |
0.1966 USDT |
0.1955 USDT |
| 2025-11-13 |
0.2799 USDT |
246,529.4600 |
0.2849 USDT |
0.2606 USDT |
0.2648 USDT |
0.2607 USDT |
| 2025-11-12 |
0.3137 USDT |
60,678.7100 |
0.3077 USDT |
0.2835 USDT |
0.2901 USDT |
0.3069 USDT |
| 2025-11-11 |
0.3244 USDT |
2,242.3000 |
0.3367 USDT |
0.3367 USDT |
0.3374 USDT |
0.3373 USDT |
| 2025-11-10 |
0.3525 USDT |
73,674.1300 |
0.3347 USDT |
0.3300 USDT |
0.3547 USDT |
0.3594 USDT |
| 2025-11-09 |
0.3317 USDT |
2,449.0600 |
0.3608 USDT |
0.3605 USDT |
0.3721 USDT |
0.3652 USDT |
| 2025-11-08 |
0.3556 USDT |
50,857.5300 |
0.3621 USDT |
0.3231 USDT |
0.3244 USDT |
0.3232 USDT |
| 2025-11-07 |
0.3390 USDT |
54,433.7600 |
0.3399 USDT |
0.3370 USDT |
0.3401 USDT |
0.3412 USDT |
| 2025-11-06 |
0.3690 USDT |
82,430.2900 |
0.3752 USDT |
0.3306 USDT |
0.3393 USDT |
0.3306 USDT |
| 2025-11-05 |
0.3666 USDT |
211.8200 |
0.3714 USDT |
0.3714 USDT |
0.3717 USDT |
0.3714 USDT |
| 2025-11-04 |
0.3442 USDT |
5,321.4600 |
0.3246 USDT |
0.3244 USDT |
0.3511 USDT |
0.3494 USDT |
| 2025-11-03 |
0.4209 USDT |
1,778.3200 |
0.3864 USDT |
0.3863 USDT |
0.3924 USDT |
0.3923 USDT |
| 2025-11-02 |
0.4394 USDT |
82,256.8400 |
0.4629 USDT |
0.4032 USDT |
0.4152 USDT |
0.4295 USDT |
| 2025-11-01 |
0.4105 USDT |
6,270.0200 |
0.4029 USDT |
0.4023 USDT |
0.4282 USDT |
0.4177 USDT |
| 2025-10-31 |
0.4021 USDT |
53,561.7800 |
0.3841 USDT |
0.3836 USDT |
0.4086 USDT |
0.4330 USDT |
| 2025-10-30 |
0.4155 USDT |
168,257.0900 |
0.4197 USDT |
0.3603 USDT |
0.3771 USDT |
0.3771 USDT |
| 2025-10-29 |
0.5231 USDT |
10,431.9900 |
0.4492 USDT |
0.4490 USDT |
0.4852 USDT |
0.4776 USDT |
| 2025-10-28 |
0.5177 USDT |
81,016.7200 |
0.5069 USDT |
0.4905 USDT |
0.5095 USDT |
0.5348 USDT |
| 2025-10-27 |
0.4796 USDT |
938.0200 |
0.4660 USDT |
0.4562 USDT |
0.4660 USDT |
0.4565 USDT |
| 2025-10-26 |
0.4715 USDT |
1,001.2900 |
0.4869 USDT |
0.4747 USDT |
0.4870 USDT |
0.4750 USDT |
| 2025-10-25 |
0.4695 USDT |
88,981.6600 |
0.4329 USDT |
0.4226 USDT |
0.4322 USDT |
0.5358 USDT |
| 2025-10-24 |
0.3435 USDT |
50,484.0200 |
0.3424 USDT |
0.3317 USDT |
0.3398 USDT |
0.3469 USDT |
| 2025-10-23 |
0.2867 USDT |
287,119.0000 |
0.2425 USDT |
0.2363 USDT |
0.2430 USDT |
0.3423 USDT |
| 2025-10-22 |
0.2088 USDT |
136,087.0300 |
0.2409 USDT |
0.2150 USDT |
0.2164 USDT |
0.2163 USDT |
| 2025-10-21 |
0.1754 USDT |
38,514.9600 |
0.2082 USDT |
0.2082 USDT |
0.2566 USDT |
0.2353 USDT |
| 2025-10-20 |
0.2010 USDT |
9,956.5000 |
0.1850 USDT |
0.1789 USDT |
0.1852 USDT |
0.1817 USDT |
| 2025-10-19 |
0.2077 USDT |
56.2800 |
0.2212 USDT |
0.2211 USDT |
0.2212 USDT |
0.2211 USDT |
| 2025-10-18 |
0.2072 USDT |
2,543.0000 |
0.2156 USDT |
0.2146 USDT |
0.2160 USDT |
0.2149 USDT |
| 2025-10-17 |
0.2072 USDT |
168,170.3400 |
0.2000 USDT |
0.1816 USDT |
0.1960 USDT |
0.2248 USDT |