Identifier on DigiFinex: uranus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2411 USDT |
897.9600 |
0.2246 USDT |
0.2244 USDT |
0.2247 USDT |
0.2245 USDT |
| 2025-10-15 |
0.2837 USDT |
95,055.1300 |
0.2835 USDT |
0.2459 USDT |
0.2548 USDT |
0.2465 USDT |
| 2025-10-14 |
0.2157 USDT |
20,961.6300 |
0.2324 USDT |
0.2283 USDT |
0.2408 USDT |
0.2398 USDT |
| 2025-10-13 |
0.2239 USDT |
93,072.2600 |
0.2174 USDT |
0.2074 USDT |
0.2192 USDT |
0.2429 USDT |
| 2025-10-12 |
0.1809 USDT |
166,850.1800 |
0.1870 USDT |
0.1786 USDT |
0.1838 USDT |
0.2133 USDT |
| 2025-10-11 |
0.1519 USDT |
4,066.0900 |
0.1816 USDT |
0.1786 USDT |
0.1820 USDT |
0.1786 USDT |
| 2025-10-10 |
0.1953 USDT |
4,389.7600 |
0.2031 USDT |
0.1996 USDT |
0.2037 USDT |
0.1996 USDT |
| 2025-10-09 |
0.2094 USDT |
7,166.6900 |
0.1975 USDT |
0.1921 USDT |
0.1975 USDT |
0.1923 USDT |
| 2025-10-08 |
0.2018 USDT |
100,383.5100 |
0.1972 USDT |
0.1945 USDT |
0.1972 USDT |
0.2007 USDT |
| 2025-10-07 |
0.2140 USDT |
19,454.2400 |
0.2129 USDT |
0.2077 USDT |
0.2135 USDT |
0.2078 USDT |
| 2025-10-06 |
0.1889 USDT |
1,217.6600 |
0.2067 USDT |
0.2055 USDT |
0.2068 USDT |
0.2055 USDT |
| 2025-10-05 |
0.1841 USDT |
76,436.8900 |
0.1903 USDT |
0.1903 USDT |
0.1940 USDT |
0.1940 USDT |
| 2025-10-04 |
0.2046 USDT |
104,755.9600 |
0.1995 USDT |
0.1893 USDT |
0.1914 USDT |
0.1917 USDT |
| 2025-10-03 |
0.2344 USDT |
157,764.0900 |
0.2435 USDT |
0.2081 USDT |
0.2108 USDT |
0.2081 USDT |
| 2025-10-02 |
0.2446 USDT |
85,910.9800 |
0.2388 USDT |
0.2360 USDT |
0.2398 USDT |
0.2481 USDT |
| 2025-10-01 |
0.2251 USDT |
127,307.8400 |
0.2190 USDT |
0.2144 USDT |
0.2196 USDT |
0.2416 USDT |
| 2025-09-30 |
0.2368 USDT |
98,673.8800 |
0.2395 USDT |
0.2238 USDT |
0.2309 USDT |
0.2301 USDT |
| 2025-09-29 |
0.2313 USDT |
0.0000 |
0.2419 USDT |
0.2419 USDT |
0.2419 USDT |
0.2419 USDT |
| 2025-09-28 |
0.2036 USDT |
3,977.9300 |
0.2256 USDT |
0.2225 USDT |
0.2256 USDT |
0.2228 USDT |
| 2025-09-27 |
0.2256 USDT |
99,300.3700 |
0.2261 USDT |
0.2108 USDT |
0.2128 USDT |
0.2108 USDT |
| 2025-09-26 |
0.2307 USDT |
3,216.6200 |
0.2156 USDT |
0.2136 USDT |
0.2157 USDT |
0.2136 USDT |
| 2025-09-25 |
0.2536 USDT |
190,085.1800 |
0.2552 USDT |
0.2213 USDT |
0.2259 USDT |
0.2225 USDT |
| 2025-09-24 |
0.2567 USDT |
2,014.7700 |
0.3073 USDT |
0.2995 USDT |
0.3096 USDT |
0.2995 USDT |
| 2025-09-23 |
0.2401 USDT |
115,741.4200 |
0.2885 USDT |
0.2402 USDT |
0.2464 USDT |
0.2463 USDT |
| 2025-09-22 |
0.2286 USDT |
96,653.1800 |
0.2242 USDT |
0.2161 USDT |
0.2175 USDT |
0.2305 USDT |
| 2025-09-21 |
0.2227 USDT |
176,236.0900 |
0.2099 USDT |
0.2073 USDT |
0.2084 USDT |
0.2363 USDT |
| 2025-09-20 |
0.2006 USDT |
12,866.7200 |
0.1934 USDT |
0.1915 USDT |
0.1936 USDT |
0.1915 USDT |
| 2025-09-19 |
0.2309 USDT |
187,212.5900 |
0.2331 USDT |
0.2052 USDT |
0.2146 USDT |
0.2223 USDT |
| 2025-09-18 |
0.2575 USDT |
185,716.0500 |
0.2561 USDT |
0.2351 USDT |
0.2521 USDT |
0.2531 USDT |
| 2025-09-17 |
0.2747 USDT |
78,814.6000 |
0.2809 USDT |
0.2673 USDT |
0.2703 USDT |
0.2821 USDT |
| 2025-09-16 |
0.2753 USDT |
3,384.5400 |
0.2566 USDT |
0.2561 USDT |
0.2569 USDT |
0.2563 USDT |
| 2025-09-15 |
0.2911 USDT |
150,467.7800 |
0.3052 USDT |
0.2692 USDT |
0.2839 USDT |
0.2871 USDT |
| 2025-09-14 |
0.3113 USDT |
9,730.7400 |
0.2943 USDT |
0.2848 USDT |
0.2948 USDT |
0.2859 USDT |
| 2025-09-13 |
0.3405 USDT |
111,506.0800 |
0.3294 USDT |
0.3278 USDT |
0.3298 USDT |
0.3292 USDT |
| 2025-09-12 |
0.3536 USDT |
66,803.6800 |
0.3475 USDT |
0.3373 USDT |
0.3389 USDT |
0.3406 USDT |
| 2025-09-11 |
0.3123 USDT |
1,478.6700 |
0.3319 USDT |
0.3315 USDT |
0.3333 USDT |
0.3333 USDT |
| 2025-09-10 |
0.2747 USDT |
812.3700 |
0.2978 USDT |
0.2974 USDT |
0.2984 USDT |
0.2974 USDT |
| 2025-09-09 |
0.2664 USDT |
160.6100 |
0.2583 USDT |
0.2583 USDT |
0.2585 USDT |
0.2584 USDT |
| 2025-09-08 |
0.2811 USDT |
85,046.9000 |
0.2875 USDT |
0.2730 USDT |
0.2747 USDT |
0.2748 USDT |
| 2025-09-07 |
0.2687 USDT |
81,970.4600 |
0.2709 USDT |
0.2662 USDT |
0.2683 USDT |
0.2703 USDT |
| 2025-09-06 |
0.2849 USDT |
6,973.2800 |
0.2678 USDT |
0.2598 USDT |
0.2682 USDT |
0.2599 USDT |
| 2025-09-05 |
0.3295 USDT |
73,014.4900 |
0.3442 USDT |
0.3115 USDT |
0.3177 USDT |
0.3436 USDT |
| 2025-09-04 |
0.3430 USDT |
2,515.2600 |
0.3283 USDT |
0.3281 USDT |
0.3296 USDT |
0.3296 USDT |
| 2025-09-03 |
0.3783 USDT |
4,387.2000 |
0.3472 USDT |
0.3472 USDT |
0.3536 USDT |
0.3498 USDT |
| 2025-09-02 |
0.3666 USDT |
8,820.5500 |
0.4092 USDT |
0.4087 USDT |
0.4104 USDT |
0.4094 USDT |
| 2025-09-01 |
0.3732 USDT |
180,493.6700 |
0.3836 USDT |
0.3241 USDT |
0.3374 USDT |
0.3374 USDT |
| 2025-08-31 |
0.4264 USDT |
97,913.5300 |
0.4340 USDT |
0.4171 USDT |
0.4200 USDT |
0.4345 USDT |
| 2025-08-30 |
0.4172 USDT |
2,912.0900 |
0.4070 USDT |
0.4069 USDT |
0.4102 USDT |
0.4102 USDT |
| 2025-08-29 |
0.4504 USDT |
5,920.0800 |
0.4338 USDT |
0.4113 USDT |
0.4338 USDT |
0.4115 USDT |
| 2025-08-28 |
0.5065 USDT |
1,405.7200 |
0.4781 USDT |
0.4773 USDT |
0.4802 USDT |
0.4799 USDT |