Identifier on DigiFinex: usdr_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.9992 USDC |
6,602.8507 |
0.9981 USDC |
0.9947 USDC |
0.9994 USDC |
0.9991 USDC |
| 2026-02-01 |
0.9996 USDC |
7,412.1372 |
1.0015 USDC |
0.9883 USDC |
1.0012 USDC |
1.0011 USDC |
| 2026-01-31 |
0.9996 USDC |
394.2707 |
0.9983 USDC |
0.9962 USDC |
1.0063 USDC |
1.0001 USDC |
| 2026-01-30 |
0.9996 USDC |
7,095.0989 |
1.0010 USDC |
0.9922 USDC |
1.0014 USDC |
0.9990 USDC |
| 2026-01-29 |
0.9991 USDC |
176.4065 |
0.9984 USDC |
0.9982 USDC |
1.0010 USDC |
1.0010 USDC |
| 2026-01-28 |
0.9983 USDC |
7,560.8819 |
0.9980 USDC |
0.9932 USDC |
0.9994 USDC |
0.9980 USDC |
| 2026-01-27 |
0.9984 USDC |
60.2781 |
0.9980 USDC |
0.9980 USDC |
1.0005 USDC |
0.9980 USDC |
| 2026-01-26 |
0.9985 USDC |
6,896.7825 |
0.9976 USDC |
0.9899 USDC |
0.9994 USDC |
0.9974 USDC |
| 2026-01-25 |
0.9983 USDC |
7,184.7598 |
0.9992 USDC |
0.9938 USDC |
0.9994 USDC |
0.9980 USDC |
| 2026-01-24 |
0.9985 USDC |
2,480.9739 |
0.9976 USDC |
0.9932 USDC |
0.9994 USDC |
0.9974 USDC |
| 2026-01-23 |
0.9985 USDC |
68.0838 |
0.9976 USDC |
0.9976 USDC |
0.9994 USDC |
0.9994 USDC |
| 2026-01-22 |
0.9981 USDC |
4,857.2438 |
0.9986 USDC |
0.9916 USDC |
0.9995 USDC |
0.9974 USDC |
| 2026-01-21 |
0.9982 USDC |
323.0916 |
1.0015 USDC |
0.9964 USDC |
1.0064 USDC |
0.9973 USDC |
| 2026-01-20 |
0.9989 USDC |
94.3942 |
0.9974 USDC |
0.9952 USDC |
0.9994 USDC |
0.9985 USDC |
| 2026-01-19 |
0.9984 USDC |
5,130.4013 |
0.9994 USDC |
0.9910 USDC |
0.9993 USDC |
0.9974 USDC |
| 2026-01-18 |
0.9987 USDC |
292.9053 |
0.9975 USDC |
0.9973 USDC |
1.0036 USDC |
0.9993 USDC |
| 2026-01-17 |
0.9989 USDC |
13.2551 |
0.9974 USDC |
0.9974 USDC |
0.9989 USDC |
0.9989 USDC |
| 2026-01-16 |
0.9984 USDC |
5,332.2438 |
0.9973 USDC |
0.9921 USDC |
0.9993 USDC |
0.9975 USDC |
| 2026-01-15 |
0.9982 USDC |
48.8180 |
0.9964 USDC |
0.9964 USDC |
0.9984 USDC |
0.9984 USDC |
| 2026-01-14 |
0.9983 USDC |
226.4051 |
0.9977 USDC |
0.9976 USDC |
1.0012 USDC |
0.9980 USDC |
| 2026-01-13 |
0.9985 USDC |
210.4049 |
0.9976 USDC |
0.9942 USDC |
0.9997 USDC |
0.9992 USDC |
| 2026-01-12 |
0.9985 USDC |
265.6429 |
0.9993 USDC |
0.9972 USDC |
0.9994 USDC |
0.9975 USDC |
| 2026-01-11 |
0.9985 USDC |
4,250.8222 |
0.9993 USDC |
0.9931 USDC |
0.9993 USDC |
0.9993 USDC |
| 2026-01-10 |
0.9985 USDC |
261.3389 |
0.9994 USDC |
0.9951 USDC |
0.9994 USDC |
0.9983 USDC |
| 2026-01-09 |
0.9984 USDC |
3,787.6037 |
0.9977 USDC |
0.9932 USDC |
0.9993 USDC |
1.0003 USDC |
| 2026-01-08 |
0.9984 USDC |
4,654.0936 |
0.9973 USDC |
0.9901 USDC |
0.9993 USDC |
0.9977 USDC |
| 2026-01-07 |
0.9983 USDC |
6,039.6130 |
0.9964 USDC |
0.9922 USDC |
0.9993 USDC |
0.9992 USDC |
| 2026-01-06 |
0.9984 USDC |
5,106.1471 |
0.9974 USDC |
0.9932 USDC |
0.9995 USDC |
0.9990 USDC |
| 2026-01-05 |
0.9983 USDC |
58.0730 |
0.9993 USDC |
0.9979 USDC |
1.0011 USDC |
0.9992 USDC |
| 2026-01-04 |
0.9984 USDC |
282.0474 |
0.9976 USDC |
0.9971 USDC |
1.0015 USDC |
1.0015 USDC |
| 2026-01-03 |
0.9984 USDC |
3,752.5977 |
0.9973 USDC |
0.9926 USDC |
0.9992 USDC |
0.9992 USDC |
| 2026-01-02 |
0.9982 USDC |
152.6743 |
0.9991 USDC |
0.9977 USDC |
1.0037 USDC |
1.0037 USDC |
| 2026-01-01 |
0.9986 USDC |
4,621.1126 |
0.9985 USDC |
0.9934 USDC |
0.9994 USDC |
0.9993 USDC |
| 2025-12-31 |
0.9984 USDC |
289.7849 |
0.9983 USDC |
0.9977 USDC |
1.0010 USDC |
0.9977 USDC |
| 2025-12-30 |
0.9983 USDC |
314.9665 |
1.0009 USDC |
0.9974 USDC |
1.0009 USDC |
0.9988 USDC |
| 2025-12-29 |
0.9985 USDC |
4,537.7966 |
0.9993 USDC |
0.9928 USDC |
0.9988 USDC |
0.9975 USDC |
| 2025-12-28 |
0.9983 USDC |
2,519.3111 |
0.9993 USDC |
0.9935 USDC |
0.9993 USDC |
0.9977 USDC |
| 2025-12-27 |
0.9985 USDC |
45.3178 |
0.9992 USDC |
0.9978 USDC |
0.9992 USDC |
0.9978 USDC |
| 2025-12-26 |
0.9983 USDC |
4,962.7226 |
0.9975 USDC |
0.9935 USDC |
0.9993 USDC |
0.9975 USDC |
| 2025-12-25 |
0.9983 USDC |
5,399.8820 |
0.9973 USDC |
0.9934 USDC |
0.9992 USDC |
0.9974 USDC |
| 2025-12-24 |
0.9983 USDC |
289.0996 |
0.9992 USDC |
0.9960 USDC |
1.0039 USDC |
0.9979 USDC |
| 2025-12-23 |
0.9985 USDC |
359.4527 |
0.9981 USDC |
0.9946 USDC |
0.9995 USDC |
0.9993 USDC |
| 2025-12-22 |
0.9984 USDC |
5,239.3374 |
0.9986 USDC |
0.9921 USDC |
0.9992 USDC |
0.9980 USDC |
| 2025-12-21 |
0.9983 USDC |
4,864.7362 |
0.9992 USDC |
0.9845 USDC |
0.9991 USDC |
0.9992 USDC |
| 2025-12-20 |
0.9983 USDC |
240.5857 |
0.9974 USDC |
0.9974 USDC |
0.9999 USDC |
0.9991 USDC |
| 2025-12-19 |
0.9983 USDC |
6,038.3207 |
0.9974 USDC |
0.9913 USDC |
0.9992 USDC |
0.9986 USDC |
| 2025-12-18 |
0.9982 USDC |
121.7633 |
0.9984 USDC |
0.9972 USDC |
0.9987 USDC |
0.9974 USDC |
| 2025-12-17 |
0.9982 USDC |
5,647.6187 |
0.9990 USDC |
0.9931 USDC |
0.9990 USDC |
0.9991 USDC |
| 2025-12-16 |
0.9982 USDC |
5,244.7015 |
0.9988 USDC |
0.9922 USDC |
0.9991 USDC |
0.9973 USDC |
| 2025-12-15 |
0.9983 USDC |
278.9532 |
0.9992 USDC |
0.9929 USDC |
0.9996 USDC |
0.9991 USDC |