Identifier on DigiFinex: usdr_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.9976 USDC |
1,223.2963 |
1.0014 USDC |
0.9969 USDC |
1.0003 USDC |
0.9987 USDC |
| 2025-06-25 |
0.9983 USDC |
97.9245 |
0.9906 USDC |
0.9893 USDC |
0.9932 USDC |
0.9920 USDC |
| 2025-06-24 |
0.9981 USDC |
5,312.3050 |
0.9905 USDC |
0.9886 USDC |
0.9997 USDC |
0.9997 USDC |
| 2025-06-23 |
0.9991 USDC |
188.6441 |
0.9987 USDC |
0.9986 USDC |
1.0001 USDC |
0.9987 USDC |
| 2025-06-22 |
0.9988 USDC |
293.4265 |
0.9994 USDC |
0.9974 USDC |
1.0007 USDC |
0.9994 USDC |
| 2025-06-21 |
0.9982 USDC |
191.9753 |
0.9994 USDC |
0.9985 USDC |
0.9999 USDC |
0.9985 USDC |
| 2025-06-20 |
0.9985 USDC |
263.6460 |
0.9968 USDC |
0.9968 USDC |
1.0024 USDC |
0.9993 USDC |
| 2025-06-19 |
0.9981 USDC |
3,958.2664 |
0.9985 USDC |
0.9880 USDC |
1.0000 USDC |
0.9985 USDC |
| 2025-06-18 |
0.9984 USDC |
3,213.7796 |
0.9994 USDC |
0.9920 USDC |
0.9999 USDC |
0.9985 USDC |
| 2025-06-17 |
0.9984 USDC |
39.8881 |
0.9985 USDC |
0.9985 USDC |
0.9993 USDC |
0.9992 USDC |
| 2025-06-16 |
0.9989 USDC |
181.2683 |
0.9985 USDC |
0.9985 USDC |
1.0017 USDC |
0.9995 USDC |
| 2025-06-15 |
0.9992 USDC |
3,690.8904 |
1.0001 USDC |
0.9940 USDC |
1.0001 USDC |
1.0001 USDC |
| 2025-06-14 |
0.9988 USDC |
2,708.5588 |
0.9994 USDC |
0.9938 USDC |
0.9994 USDC |
1.0003 USDC |
| 2025-06-13 |
0.9983 USDC |
393.1603 |
0.9978 USDC |
0.9956 USDC |
1.0035 USDC |
0.9978 USDC |
| 2025-06-12 |
0.9986 USDC |
3,427.3665 |
0.9979 USDC |
0.9933 USDC |
0.9994 USDC |
0.9980 USDC |
| 2025-06-11 |
0.9970 USDC |
3,639.5434 |
0.9919 USDC |
0.9891 USDC |
0.9994 USDC |
0.9994 USDC |
| 2025-06-10 |
0.9969 USDC |
168.9861 |
0.9929 USDC |
0.9921 USDC |
0.9998 USDC |
0.9964 USDC |
| 2025-06-09 |
0.9971 USDC |
7,479.1411 |
0.9991 USDC |
0.9894 USDC |
1.0019 USDC |
0.9944 USDC |
| 2025-06-08 |
0.9983 USDC |
3,263.8705 |
0.9994 USDC |
0.9943 USDC |
0.9995 USDC |
0.9979 USDC |
| 2025-06-07 |
0.9986 USDC |
56.2282 |
0.9993 USDC |
0.9978 USDC |
0.9994 USDC |
0.9984 USDC |
| 2025-06-06 |
0.9982 USDC |
355.7641 |
0.9978 USDC |
0.9956 USDC |
1.0025 USDC |
0.9995 USDC |
| 2025-06-05 |
0.9971 USDC |
290.3613 |
0.9979 USDC |
0.9962 USDC |
1.0028 USDC |
0.9991 USDC |
| 2025-06-04 |
0.9983 USDC |
282.5264 |
0.9978 USDC |
0.9978 USDC |
1.0036 USDC |
0.9994 USDC |
| 2025-06-03 |
0.9983 USDC |
205.4380 |
0.9922 USDC |
0.9922 USDC |
1.0020 USDC |
0.9984 USDC |
| 2025-06-02 |
0.9986 USDC |
152.8164 |
0.9978 USDC |
0.9948 USDC |
0.9994 USDC |
0.9994 USDC |
| 2025-06-01 |
0.9985 USDC |
201.0215 |
0.9994 USDC |
0.9959 USDC |
1.0026 USDC |
0.9978 USDC |
| 2025-05-31 |
0.9987 USDC |
261.6656 |
0.9987 USDC |
0.9956 USDC |
1.0038 USDC |
0.9994 USDC |
| 2025-05-30 |
0.9987 USDC |
3,381.2670 |
0.9980 USDC |
0.9914 USDC |
0.9994 USDC |
0.9992 USDC |
| 2025-05-29 |
0.9987 USDC |
4,213.6063 |
0.9993 USDC |
0.9908 USDC |
0.9995 USDC |
0.9995 USDC |
| 2025-05-28 |
0.9992 USDC |
320.1617 |
0.9979 USDC |
0.9969 USDC |
0.9995 USDC |
0.9979 USDC |
| 2025-05-27 |
0.9986 USDC |
202.2596 |
0.9994 USDC |
0.9978 USDC |
1.0023 USDC |
0.9994 USDC |
| 2025-05-26 |
0.9986 USDC |
3,303.6656 |
0.9993 USDC |
0.9956 USDC |
0.9994 USDC |
0.9994 USDC |
| 2025-05-25 |
0.9987 USDC |
3,558.0914 |
0.9979 USDC |
0.9936 USDC |
0.9994 USDC |
0.9989 USDC |
| 2025-05-24 |
0.9987 USDC |
159.5319 |
0.9994 USDC |
0.9975 USDC |
0.9995 USDC |
0.9975 USDC |
| 2025-05-23 |
0.9987 USDC |
254.0653 |
0.9994 USDC |
0.9979 USDC |
0.9996 USDC |
0.9983 USDC |
| 2025-05-22 |
0.9987 USDC |
5,061.6998 |
0.9979 USDC |
0.9943 USDC |
0.9995 USDC |
0.9979 USDC |
| 2025-05-21 |
0.9988 USDC |
3,012.5212 |
0.9981 USDC |
0.9937 USDC |
0.9994 USDC |
0.9995 USDC |
| 2025-05-20 |
0.9987 USDC |
137.4307 |
0.9980 USDC |
0.9946 USDC |
0.9994 USDC |
0.9994 USDC |
| 2025-05-19 |
0.9987 USDC |
2,282.7348 |
0.9980 USDC |
0.9960 USDC |
0.9997 USDC |
0.9979 USDC |
| 2025-05-18 |
0.9987 USDC |
2,986.4523 |
0.9994 USDC |
0.9933 USDC |
0.9994 USDC |
0.9980 USDC |
| 2025-05-17 |
0.9987 USDC |
4,955.6197 |
0.9991 USDC |
0.9928 USDC |
0.9994 USDC |
0.9989 USDC |
| 2025-05-16 |
0.9986 USDC |
2,897.8152 |
0.9979 USDC |
0.9945 USDC |
0.9995 USDC |
0.9993 USDC |
| 2025-05-15 |
0.9986 USDC |
146.3787 |
0.9979 USDC |
0.9971 USDC |
0.9995 USDC |
0.9988 USDC |
| 2025-05-14 |
0.9987 USDC |
92.8427 |
0.9962 USDC |
0.9962 USDC |
1.0019 USDC |
1.0019 USDC |
| 2025-05-13 |
0.9986 USDC |
15.6451 |
0.9979 USDC |
0.9968 USDC |
0.9979 USDC |
0.9968 USDC |
| 2025-05-12 |
0.9986 USDC |
7.3697 |
0.9979 USDC |
0.9979 USDC |
0.9979 USDC |
0.9979 USDC |
| 2025-05-11 |
0.9987 USDC |
358.0837 |
0.9994 USDC |
0.9964 USDC |
1.0006 USDC |
0.9979 USDC |
| 2025-05-10 |
0.9989 USDC |
4,223.2172 |
0.9992 USDC |
0.9895 USDC |
1.0015 USDC |
0.9994 USDC |
| 2025-05-09 |
0.9986 USDC |
743.6630 |
1.0015 USDC |
0.9961 USDC |
1.0015 USDC |
0.9968 USDC |
| 2025-05-08 |
0.9986 USDC |
134.4819 |
0.9990 USDC |
0.9979 USDC |
1.0028 USDC |
0.9979 USDC |