Identifier on DigiFinex: uranus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0287 USDT |
680,785.2000 |
0.0268 USDT |
0.0259 USDT |
0.0265 USDT |
0.0294 USDT |
| 2026-02-02 |
0.0292 USDT |
1,188,197.0000 |
0.0280 USDT |
0.0259 USDT |
0.0276 USDT |
0.0315 USDT |
| 2026-02-01 |
0.0315 USDT |
1,238,514.7900 |
0.0314 USDT |
0.0272 USDT |
0.0287 USDT |
0.0302 USDT |
| 2026-01-31 |
0.0475 USDT |
23,445.1900 |
0.0460 USDT |
0.0455 USDT |
0.0460 USDT |
0.0455 USDT |
| 2026-01-30 |
0.0487 USDT |
4,851.5400 |
0.0476 USDT |
0.0476 USDT |
0.0479 USDT |
0.0479 USDT |
| 2026-01-29 |
0.0523 USDT |
472,467.3900 |
0.0489 USDT |
0.0481 USDT |
0.0509 USDT |
0.0509 USDT |
| 2026-01-28 |
0.0504 USDT |
843,789.1600 |
0.0478 USDT |
0.0465 USDT |
0.0473 USDT |
0.0481 USDT |
| 2026-01-27 |
0.0492 USDT |
575,829.0100 |
0.0523 USDT |
0.0476 USDT |
0.0482 USDT |
0.0500 USDT |
| 2026-01-26 |
0.0439 USDT |
273,740.4700 |
0.0423 USDT |
0.0414 USDT |
0.0423 USDT |
0.0436 USDT |
| 2026-01-25 |
0.0492 USDT |
535,577.5100 |
0.0497 USDT |
0.0460 USDT |
0.0463 USDT |
0.0464 USDT |
| 2026-01-24 |
0.0538 USDT |
305,383.4900 |
0.0516 USDT |
0.0490 USDT |
0.0509 USDT |
0.0496 USDT |
| 2026-01-23 |
0.0584 USDT |
7,859.8300 |
0.0559 USDT |
0.0551 USDT |
0.0560 USDT |
0.0551 USDT |
| 2026-01-22 |
0.0599 USDT |
4,991.0000 |
0.0579 USDT |
0.0578 USDT |
0.0581 USDT |
0.0581 USDT |
| 2026-01-21 |
0.0574 USDT |
4,459.0000 |
0.0542 USDT |
0.0541 USDT |
0.0542 USDT |
0.0542 USDT |
| 2026-01-20 |
0.0637 USDT |
91,728.4700 |
0.0570 USDT |
0.0558 USDT |
0.0573 USDT |
0.0574 USDT |
| 2026-01-19 |
0.0716 USDT |
391,710.6200 |
0.0738 USDT |
0.0679 USDT |
0.0688 USDT |
0.0686 USDT |
| 2026-01-18 |
0.0773 USDT |
3,724.9300 |
0.0733 USDT |
0.0732 USDT |
0.0733 USDT |
0.0733 USDT |
| 2026-01-17 |
0.0795 USDT |
339.4700 |
0.0791 USDT |
0.0791 USDT |
0.0791 USDT |
0.0791 USDT |
| 2026-01-16 |
0.0847 USDT |
379,501.0500 |
0.0876 USDT |
0.0766 USDT |
0.0768 USDT |
0.0767 USDT |
| 2026-01-15 |
0.0862 USDT |
44,576.5600 |
0.0885 USDT |
0.0851 USDT |
0.0885 USDT |
0.0862 USDT |
| 2026-01-14 |
0.0798 USDT |
7,307.0400 |
0.0760 USDT |
0.0760 USDT |
0.0773 USDT |
0.0772 USDT |
| 2026-01-13 |
0.0759 USDT |
465,384.5600 |
0.0729 USDT |
0.0714 USDT |
0.0730 USDT |
0.0822 USDT |
| 2026-01-12 |
0.0817 USDT |
354,465.7400 |
0.0805 USDT |
0.0756 USDT |
0.0775 USDT |
0.0804 USDT |
| 2026-01-11 |
0.0738 USDT |
11,206.2000 |
0.0841 USDT |
0.0825 USDT |
0.0841 USDT |
0.0825 USDT |
| 2026-01-10 |
0.0781 USDT |
24,639.7900 |
0.0759 USDT |
0.0759 USDT |
0.0764 USDT |
0.0761 USDT |
| 2026-01-09 |
0.0815 USDT |
18,933.5500 |
0.0760 USDT |
0.0760 USDT |
0.0768 USDT |
0.0767 USDT |
| 2026-01-08 |
0.0879 USDT |
17,348.5500 |
0.0875 USDT |
0.0875 USDT |
0.0894 USDT |
0.0882 USDT |
| 2026-01-07 |
0.0963 USDT |
384,163.5200 |
0.0956 USDT |
0.0921 USDT |
0.0937 USDT |
0.0922 USDT |
| 2026-01-06 |
0.1067 USDT |
5,358.5000 |
0.1010 USDT |
0.1010 USDT |
0.1014 USDT |
0.1014 USDT |
| 2026-01-05 |
0.1103 USDT |
5,514.8200 |
0.1121 USDT |
0.1119 USDT |
0.1123 USDT |
0.1120 USDT |
| 2026-01-04 |
0.0980 USDT |
11,674.2300 |
0.1127 USDT |
0.1114 USDT |
0.1127 USDT |
0.1115 USDT |
| 2026-01-03 |
0.0894 USDT |
212,538.0000 |
0.0887 USDT |
0.0834 USDT |
0.0858 USDT |
0.0858 USDT |
| 2026-01-02 |
0.0752 USDT |
130,255.1300 |
0.0773 USDT |
0.0767 USDT |
0.0782 USDT |
0.0781 USDT |
| 2026-01-01 |
0.0704 USDT |
430,941.6700 |
0.0711 USDT |
0.0697 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-12-31 |
0.0690 USDT |
645,284.6900 |
0.0683 USDT |
0.0669 USDT |
0.0682 USDT |
0.0705 USDT |
| 2025-12-30 |
0.0714 USDT |
10,619.5700 |
0.0688 USDT |
0.0687 USDT |
0.0691 USDT |
0.0691 USDT |
| 2025-12-29 |
0.0807 USDT |
7,812.5900 |
0.0785 USDT |
0.0774 USDT |
0.0786 USDT |
0.0774 USDT |
| 2025-12-28 |
0.0810 USDT |
197,178.8700 |
0.0821 USDT |
0.0796 USDT |
0.0799 USDT |
0.0802 USDT |
| 2025-12-27 |
0.0814 USDT |
238,594.4400 |
0.0821 USDT |
0.0798 USDT |
0.0799 USDT |
0.0799 USDT |
| 2025-12-26 |
0.0790 USDT |
18,110.3600 |
0.0784 USDT |
0.0782 USDT |
0.0785 USDT |
0.0783 USDT |
| 2025-12-25 |
0.0803 USDT |
263,161.8200 |
0.0803 USDT |
0.0777 USDT |
0.0782 USDT |
0.0808 USDT |
| 2025-12-24 |
0.0788 USDT |
387,882.8100 |
0.0799 USDT |
0.0760 USDT |
0.0776 USDT |
0.0805 USDT |
| 2025-12-23 |
0.0804 USDT |
364,186.7100 |
0.0812 USDT |
0.0770 USDT |
0.0776 USDT |
0.0792 USDT |
| 2025-12-22 |
0.0857 USDT |
2,489.0600 |
0.0817 USDT |
0.0816 USDT |
0.0820 USDT |
0.0819 USDT |
| 2025-12-21 |
0.0828 USDT |
14,945.8500 |
0.0849 USDT |
0.0836 USDT |
0.0851 USDT |
0.0836 USDT |
| 2025-12-20 |
0.0828 USDT |
7,266.4900 |
0.0833 USDT |
0.0829 USDT |
0.0833 USDT |
0.0830 USDT |
| 2025-12-19 |
0.0717 USDT |
3,822.3200 |
0.0782 USDT |
0.0776 USDT |
0.0782 USDT |
0.0776 USDT |
| 2025-12-18 |
0.0719 USDT |
18,515.6600 |
0.0713 USDT |
0.0708 USDT |
0.0714 USDT |
0.0709 USDT |
| 2025-12-17 |
0.0767 USDT |
438,030.6600 |
0.0732 USDT |
0.0728 USDT |
0.0737 USDT |
0.0845 USDT |
| 2025-12-16 |
0.0684 USDT |
18,579.8100 |
0.0734 USDT |
0.0734 USDT |
0.0740 USDT |
0.0739 USDT |