Identifier on DigiFinex: usdr_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.9984 USDC |
131.1318 |
0.9973 USDC |
0.9972 USDC |
0.9992 USDC |
0.9992 USDC |
| 2025-12-05 |
0.9987 USDC |
162.9217 |
0.9992 USDC |
0.9974 USDC |
1.0029 USDC |
0.9974 USDC |
| 2025-12-04 |
0.9987 USDC |
385.8564 |
1.0009 USDC |
0.9972 USDC |
1.0009 USDC |
0.9975 USDC |
| 2025-12-03 |
0.9984 USDC |
123.2232 |
0.9993 USDC |
0.9975 USDC |
0.9993 USDC |
0.9975 USDC |
| 2025-12-02 |
0.9983 USDC |
231.0864 |
0.9975 USDC |
0.9975 USDC |
1.0017 USDC |
0.9975 USDC |
| 2025-12-01 |
0.9983 USDC |
8,323.4822 |
0.9975 USDC |
0.9919 USDC |
0.9990 USDC |
0.9992 USDC |
| 2025-11-30 |
0.9984 USDC |
4,326.5071 |
0.9975 USDC |
0.9938 USDC |
0.9992 USDC |
0.9988 USDC |
| 2025-11-29 |
0.9985 USDC |
6,422.0415 |
0.9992 USDC |
0.9931 USDC |
0.9992 USDC |
0.9983 USDC |
| 2025-11-28 |
0.9984 USDC |
6,730.4670 |
0.9962 USDC |
0.9926 USDC |
0.9991 USDC |
0.9975 USDC |
| 2025-11-27 |
0.9983 USDC |
109.7345 |
0.9992 USDC |
0.9973 USDC |
1.0004 USDC |
0.9975 USDC |
| 2025-11-26 |
0.9982 USDC |
73.4670 |
0.9992 USDC |
0.9975 USDC |
0.9992 USDC |
0.9980 USDC |
| 2025-11-25 |
0.9986 USDC |
71.0429 |
0.9989 USDC |
0.9975 USDC |
1.0009 USDC |
0.9975 USDC |
| 2025-11-24 |
0.9986 USDC |
435.7199 |
1.0008 USDC |
0.9970 USDC |
1.0032 USDC |
1.0032 USDC |
| 2025-11-23 |
0.9986 USDC |
7,197.3234 |
0.9976 USDC |
0.9927 USDC |
0.9992 USDC |
0.9992 USDC |
| 2025-11-22 |
0.9983 USDC |
6,565.5458 |
0.9992 USDC |
0.9935 USDC |
0.9992 USDC |
0.9992 USDC |
| 2025-11-21 |
0.9984 USDC |
6,068.8787 |
0.9983 USDC |
0.9927 USDC |
0.9993 USDC |
0.9979 USDC |
| 2025-11-20 |
0.9983 USDC |
6,536.7750 |
0.9991 USDC |
0.9923 USDC |
0.9992 USDC |
0.9986 USDC |
| 2025-11-19 |
0.9983 USDC |
20.6887 |
0.9978 USDC |
0.9978 USDC |
0.9993 USDC |
0.9987 USDC |
| 2025-11-18 |
0.9987 USDC |
5,656.3144 |
0.9977 USDC |
0.9914 USDC |
0.9994 USDC |
0.9994 USDC |
| 2025-11-17 |
0.9986 USDC |
3,766.8185 |
0.9992 USDC |
0.9934 USDC |
0.9976 USDC |
0.9976 USDC |
| 2025-11-16 |
0.9986 USDC |
6,054.2702 |
0.9992 USDC |
0.9932 USDC |
0.9992 USDC |
0.9991 USDC |
| 2025-11-15 |
0.9984 USDC |
4,869.2841 |
0.9992 USDC |
0.9928 USDC |
0.9992 USDC |
0.9975 USDC |
| 2025-11-14 |
0.9987 USDC |
7,626.5863 |
0.9973 USDC |
0.9937 USDC |
0.9992 USDC |
0.9991 USDC |
| 2025-11-13 |
0.9985 USDC |
7,583.8111 |
0.9974 USDC |
0.9934 USDC |
0.9994 USDC |
0.9974 USDC |
| 2025-11-12 |
0.9985 USDC |
8,728.0594 |
0.9975 USDC |
0.9939 USDC |
0.9993 USDC |
1.0033 USDC |
| 2025-11-11 |
0.9983 USDC |
9.4862 |
0.9974 USDC |
0.9974 USDC |
0.9974 USDC |
0.9974 USDC |
| 2025-11-10 |
0.9983 USDC |
316.4687 |
0.9976 USDC |
0.9972 USDC |
1.0016 USDC |
0.9973 USDC |
| 2025-11-09 |
0.9984 USDC |
242.2920 |
0.9985 USDC |
0.9944 USDC |
0.9993 USDC |
0.9967 USDC |
| 2025-11-08 |
0.9984 USDC |
360.9238 |
0.9989 USDC |
0.9922 USDC |
1.0019 USDC |
0.9977 USDC |
| 2025-11-07 |
0.9984 USDC |
251.2631 |
0.9992 USDC |
0.9970 USDC |
1.0018 USDC |
0.9992 USDC |
| 2025-11-06 |
0.9987 USDC |
7,425.6842 |
0.9979 USDC |
0.9951 USDC |
0.9998 USDC |
0.9996 USDC |
| 2025-11-05 |
0.9988 USDC |
325.9376 |
0.9990 USDC |
0.9973 USDC |
1.0003 USDC |
1.0003 USDC |
| 2025-11-04 |
0.9987 USDC |
7,062.4235 |
0.9990 USDC |
0.9950 USDC |
0.9991 USDC |
1.0001 USDC |
| 2025-11-03 |
0.9985 USDC |
286.0869 |
0.9991 USDC |
0.9974 USDC |
0.9992 USDC |
0.9976 USDC |
| 2025-11-02 |
0.9979 USDC |
5,935.6818 |
0.9988 USDC |
0.9889 USDC |
0.9992 USDC |
0.9977 USDC |
| 2025-11-01 |
0.9983 USDC |
5,253.9911 |
0.9989 USDC |
0.9954 USDC |
0.9989 USDC |
1.0057 USDC |
| 2025-10-31 |
0.9983 USDC |
3,040.0842 |
0.9992 USDC |
0.9938 USDC |
0.9992 USDC |
0.9992 USDC |
| 2025-10-30 |
0.9983 USDC |
4,132.2538 |
0.9991 USDC |
0.9911 USDC |
0.9986 USDC |
0.9985 USDC |
| 2025-10-29 |
0.9984 USDC |
5,863.7066 |
0.9976 USDC |
0.9887 USDC |
0.9992 USDC |
0.9989 USDC |
| 2025-10-28 |
0.9984 USDC |
219.3556 |
0.9991 USDC |
0.9975 USDC |
0.9992 USDC |
0.9975 USDC |
| 2025-10-27 |
0.9982 USDC |
70.8066 |
0.9975 USDC |
0.9974 USDC |
0.9990 USDC |
0.9974 USDC |
| 2025-10-26 |
0.9982 USDC |
301.3177 |
0.9990 USDC |
0.9971 USDC |
1.0027 USDC |
0.9975 USDC |
| 2025-10-25 |
0.9980 USDC |
39.2308 |
0.9983 USDC |
0.9972 USDC |
0.9991 USDC |
0.9972 USDC |
| 2025-10-24 |
0.9980 USDC |
228.2531 |
0.9991 USDC |
0.9972 USDC |
0.9991 USDC |
0.9989 USDC |
| 2025-10-23 |
0.9982 USDC |
273.5636 |
0.9983 USDC |
0.9957 USDC |
1.0004 USDC |
0.9996 USDC |
| 2025-10-22 |
0.9985 USDC |
14.4827 |
0.9979 USDC |
0.9979 USDC |
0.9988 USDC |
0.9988 USDC |
| 2025-10-21 |
0.9982 USDC |
24.0591 |
0.9986 USDC |
0.9973 USDC |
0.9992 USDC |
0.9991 USDC |
| 2025-10-20 |
0.9981 USDC |
49.6831 |
0.9975 USDC |
0.9973 USDC |
1.0050 USDC |
1.0050 USDC |
| 2025-10-19 |
0.9983 USDC |
6,584.3039 |
0.9973 USDC |
0.9953 USDC |
0.9991 USDC |
0.9981 USDC |
| 2025-10-18 |
0.9983 USDC |
6,542.1471 |
0.9973 USDC |
0.9926 USDC |
0.9991 USDC |
0.9973 USDC |