Identifier on DigiFinex: usdr_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-17 |
0.9983 USDC |
94.2052 |
0.9975 USDC |
0.9960 USDC |
0.9991 USDC |
0.9975 USDC |
| 2025-10-16 |
0.9981 USDC |
76.4439 |
0.9980 USDC |
0.9966 USDC |
0.9998 USDC |
0.9979 USDC |
| 2025-10-15 |
0.9981 USDC |
4,041.9524 |
0.9973 USDC |
0.9914 USDC |
0.9989 USDC |
0.9989 USDC |
| 2025-10-14 |
0.9987 USDC |
266.4864 |
0.9990 USDC |
0.9971 USDC |
1.0008 USDC |
0.9987 USDC |
| 2025-10-13 |
0.9988 USDC |
5,469.5161 |
1.0001 USDC |
0.9931 USDC |
1.0003 USDC |
1.0003 USDC |
| 2025-10-12 |
0.9989 USDC |
7,294.9257 |
1.0007 USDC |
0.9931 USDC |
1.0005 USDC |
1.0003 USDC |
| 2025-10-11 |
0.9985 USDC |
6,244.0173 |
0.9990 USDC |
0.9932 USDC |
0.9991 USDC |
0.9983 USDC |
| 2025-10-10 |
0.9982 USDC |
4,427.2264 |
0.9975 USDC |
0.9923 USDC |
0.9993 USDC |
0.9976 USDC |
| 2025-10-09 |
0.9986 USDC |
284.7956 |
0.9975 USDC |
0.9923 USDC |
1.0005 USDC |
0.9975 USDC |
| 2025-10-08 |
0.9983 USDC |
5,488.6971 |
0.9976 USDC |
0.9897 USDC |
0.9993 USDC |
0.9974 USDC |
| 2025-10-07 |
0.9984 USDC |
5,164.8352 |
1.0033 USDC |
0.9947 USDC |
0.9993 USDC |
0.9993 USDC |
| 2025-10-06 |
0.9984 USDC |
819.1795 |
0.9978 USDC |
0.9968 USDC |
0.9993 USDC |
0.9978 USDC |
| 2025-10-05 |
0.9984 USDC |
3,059.2471 |
0.9974 USDC |
0.9939 USDC |
0.9993 USDC |
0.9974 USDC |
| 2025-10-04 |
0.9983 USDC |
4,945.2344 |
0.9989 USDC |
0.9941 USDC |
0.9993 USDC |
0.9994 USDC |
| 2025-10-03 |
0.9984 USDC |
5,165.5337 |
0.9974 USDC |
0.9949 USDC |
0.9993 USDC |
0.9993 USDC |
| 2025-10-02 |
0.9985 USDC |
20.9853 |
0.9974 USDC |
0.9974 USDC |
0.9978 USDC |
0.9978 USDC |
| 2025-10-01 |
0.9981 USDC |
320.1501 |
0.9977 USDC |
0.9949 USDC |
1.0023 USDC |
0.9994 USDC |
| 2025-09-30 |
0.9988 USDC |
4,821.8340 |
0.9993 USDC |
0.9952 USDC |
0.9994 USDC |
0.9994 USDC |
| 2025-09-29 |
0.9987 USDC |
7,258.7654 |
0.9992 USDC |
0.9927 USDC |
0.9994 USDC |
0.9994 USDC |
| 2025-09-28 |
0.9983 USDC |
4,797.6148 |
0.9972 USDC |
0.9945 USDC |
0.9990 USDC |
0.9982 USDC |
| 2025-09-27 |
0.9982 USDC |
6,909.8050 |
0.9978 USDC |
0.9928 USDC |
0.9992 USDC |
0.9973 USDC |
| 2025-09-26 |
0.9988 USDC |
268.3941 |
0.9974 USDC |
0.9934 USDC |
1.0001 USDC |
0.9993 USDC |
| 2025-09-25 |
0.9986 USDC |
301.6406 |
0.9975 USDC |
0.9959 USDC |
1.0048 USDC |
0.9977 USDC |
| 2025-09-24 |
0.9982 USDC |
4,663.7552 |
0.9974 USDC |
0.9917 USDC |
0.9991 USDC |
0.9987 USDC |
| 2025-09-23 |
0.9985 USDC |
32.7768 |
0.9973 USDC |
0.9972 USDC |
0.9988 USDC |
0.9972 USDC |
| 2025-09-22 |
0.9984 USDC |
414.8792 |
0.9973 USDC |
0.9968 USDC |
0.9994 USDC |
0.9978 USDC |
| 2025-09-21 |
0.9992 USDC |
213.8681 |
0.9985 USDC |
0.9950 USDC |
0.9998 USDC |
0.9989 USDC |
| 2025-09-20 |
0.9993 USDC |
379.3144 |
1.0009 USDC |
0.9947 USDC |
1.0009 USDC |
1.0009 USDC |
| 2025-09-19 |
0.9990 USDC |
6,230.0172 |
1.0006 USDC |
0.9946 USDC |
1.0009 USDC |
0.9976 USDC |
| 2025-09-18 |
0.9990 USDC |
9,757.6278 |
1.0005 USDC |
0.9931 USDC |
1.0008 USDC |
0.9976 USDC |
| 2025-09-17 |
0.9985 USDC |
5,373.8173 |
0.9976 USDC |
0.9905 USDC |
0.9992 USDC |
0.9975 USDC |
| 2025-09-16 |
0.9985 USDC |
4,549.8732 |
0.9974 USDC |
0.9933 USDC |
0.9993 USDC |
0.9992 USDC |
| 2025-09-15 |
0.9985 USDC |
5,030.7150 |
0.9974 USDC |
0.9925 USDC |
0.9990 USDC |
0.9990 USDC |
| 2025-09-14 |
0.9982 USDC |
21.8325 |
0.9992 USDC |
0.9972 USDC |
0.9992 USDC |
0.9972 USDC |
| 2025-09-13 |
0.9986 USDC |
93.8354 |
0.9976 USDC |
0.9973 USDC |
1.0015 USDC |
1.0015 USDC |
| 2025-09-12 |
0.9984 USDC |
4,341.1633 |
0.9981 USDC |
0.9924 USDC |
0.9992 USDC |
0.9978 USDC |
| 2025-09-11 |
0.9985 USDC |
0.0000 |
0.9948 USDC |
0.9948 USDC |
0.9948 USDC |
0.9948 USDC |
| 2025-09-10 |
0.9984 USDC |
3,197.4738 |
0.9991 USDC |
0.9911 USDC |
0.9973 USDC |
0.9973 USDC |
| 2025-09-09 |
0.9989 USDC |
110.4722 |
0.9997 USDC |
0.9955 USDC |
0.9997 USDC |
0.9990 USDC |
| 2025-09-08 |
0.9988 USDC |
41.3240 |
0.9985 USDC |
0.9971 USDC |
0.9993 USDC |
0.9971 USDC |
| 2025-09-07 |
0.9990 USDC |
5,462.3443 |
0.9995 USDC |
0.9934 USDC |
0.9999 USDC |
1.0007 USDC |