Identifier on DigiFinex: usdr_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.9990 USDC |
5,462.3443 |
0.9995 USDC |
0.9934 USDC |
0.9999 USDC |
1.0007 USDC |
| 2025-09-06 |
0.9985 USDC |
5,272.5514 |
1.0008 USDC |
0.9940 USDC |
0.9995 USDC |
0.9979 USDC |
| 2025-09-05 |
0.9987 USDC |
5,470.6153 |
0.9971 USDC |
0.9932 USDC |
0.9994 USDC |
0.9957 USDC |
| 2025-09-04 |
0.9993 USDC |
383.6108 |
0.9994 USDC |
0.9973 USDC |
1.0000 USDC |
0.9985 USDC |
| 2025-09-03 |
0.9991 USDC |
12.7124 |
1.0002 USDC |
0.9990 USDC |
1.0002 USDC |
0.9990 USDC |
| 2025-09-02 |
0.9988 USDC |
181.3333 |
0.9992 USDC |
0.9984 USDC |
0.9999 USDC |
0.9984 USDC |
| 2025-09-01 |
0.9996 USDC |
236.2126 |
0.9998 USDC |
0.9954 USDC |
1.0002 USDC |
0.9999 USDC |
| 2025-08-31 |
0.9992 USDC |
194.5186 |
1.0000 USDC |
0.9974 USDC |
1.0000 USDC |
0.9986 USDC |
| 2025-08-30 |
0.9991 USDC |
263.5534 |
0.9990 USDC |
0.9983 USDC |
1.0049 USDC |
0.9990 USDC |
| 2025-08-29 |
0.9992 USDC |
4,273.2343 |
0.9999 USDC |
0.9945 USDC |
0.9999 USDC |
1.0000 USDC |
| 2025-08-28 |
0.9992 USDC |
5,183.6936 |
1.0006 USDC |
0.9936 USDC |
0.9999 USDC |
1.0045 USDC |
| 2025-08-27 |
0.9992 USDC |
5,267.9015 |
0.9963 USDC |
0.9945 USDC |
0.9999 USDC |
0.9999 USDC |
| 2025-08-26 |
0.9992 USDC |
5,113.4753 |
0.9997 USDC |
0.9944 USDC |
1.0000 USDC |
0.9999 USDC |
| 2025-08-25 |
0.9989 USDC |
5,332.4832 |
0.9985 USDC |
0.9871 USDC |
0.9997 USDC |
0.9982 USDC |
| 2025-08-24 |
0.9988 USDC |
4,655.0478 |
0.9985 USDC |
0.9946 USDC |
0.9996 USDC |
0.9981 USDC |
| 2025-08-23 |
0.9988 USDC |
836.3429 |
0.9951 USDC |
0.9951 USDC |
1.0007 USDC |
0.9995 USDC |
| 2025-08-22 |
0.9988 USDC |
285.9667 |
0.9982 USDC |
0.9980 USDC |
1.0013 USDC |
0.9981 USDC |
| 2025-08-21 |
0.9985 USDC |
8,381.9431 |
0.9983 USDC |
0.9888 USDC |
0.9992 USDC |
0.9981 USDC |
| 2025-08-20 |
0.9991 USDC |
344.6620 |
0.9988 USDC |
0.9931 USDC |
1.0011 USDC |
0.9984 USDC |
| 2025-08-19 |
0.9990 USDC |
106.5450 |
0.9991 USDC |
0.9983 USDC |
0.9997 USDC |
0.9983 USDC |
| 2025-08-18 |
0.9990 USDC |
298.4295 |
1.0005 USDC |
0.9971 USDC |
1.0005 USDC |
1.0003 USDC |
| 2025-08-17 |
0.9996 USDC |
122.2211 |
1.0003 USDC |
0.9964 USDC |
1.0003 USDC |
1.0002 USDC |
| 2025-08-16 |
0.9995 USDC |
5,683.5667 |
1.0006 USDC |
0.9918 USDC |
1.0004 USDC |
0.9988 USDC |
| 2025-08-15 |
0.9991 USDC |
192.4730 |
1.0001 USDC |
0.9973 USDC |
1.0031 USDC |
0.9982 USDC |
| 2025-08-14 |
0.9997 USDC |
890.4715 |
1.0003 USDC |
0.9967 USDC |
1.0003 USDC |
0.9990 USDC |
| 2025-08-13 |
0.9991 USDC |
28.8858 |
0.9985 USDC |
0.9985 USDC |
0.9999 USDC |
0.9988 USDC |
| 2025-08-12 |
0.9995 USDC |
205.5112 |
0.9996 USDC |
0.9909 USDC |
1.0009 USDC |
0.9995 USDC |
| 2025-08-11 |
0.9989 USDC |
4,026.0335 |
0.9983 USDC |
0.9929 USDC |
0.9998 USDC |
0.9994 USDC |
| 2025-08-10 |
0.9987 USDC |
1,866.4197 |
0.9999 USDC |
0.9927 USDC |
1.0008 USDC |
0.9981 USDC |
| 2025-08-09 |
0.9995 USDC |
3,887.1056 |
0.9998 USDC |
0.9932 USDC |
0.9998 USDC |
0.9998 USDC |
| 2025-08-08 |
0.9989 USDC |
3,988.8065 |
0.9987 USDC |
0.9939 USDC |
1.0003 USDC |
0.9985 USDC |
| 2025-08-07 |
0.9990 USDC |
2,104.2386 |
0.9998 USDC |
0.9933 USDC |
1.0001 USDC |
0.9976 USDC |
| 2025-08-06 |
0.9990 USDC |
2,321.1265 |
0.9983 USDC |
0.9938 USDC |
0.9998 USDC |
0.9990 USDC |
| 2025-08-05 |
0.9986 USDC |
1,669.4347 |
0.9989 USDC |
0.9947 USDC |
0.9996 USDC |
0.9993 USDC |
| 2025-08-04 |
0.9991 USDC |
1,813.3811 |
1.0003 USDC |
0.9939 USDC |
0.9998 USDC |
0.9983 USDC |
| 2025-08-03 |
0.9991 USDC |
2,576.6115 |
0.9983 USDC |
0.9918 USDC |
0.9999 USDC |
0.9984 USDC |
| 2025-08-02 |
0.9988 USDC |
2,446.7243 |
1.0021 USDC |
0.9937 USDC |
0.9996 USDC |
0.9981 USDC |
| 2025-08-01 |
0.9989 USDC |
1,693.8257 |
0.9985 USDC |
0.9952 USDC |
0.9994 USDC |
0.9981 USDC |
| 2025-07-31 |
0.9991 USDC |
3,019.6613 |
0.9996 USDC |
0.9958 USDC |
0.9995 USDC |
0.9995 USDC |
| 2025-07-30 |
0.9990 USDC |
2,092.5619 |
0.9998 USDC |
0.9954 USDC |
1.0006 USDC |
0.9991 USDC |
| 2025-07-29 |
0.9988 USDC |
1,537.6076 |
0.9983 USDC |
0.9969 USDC |
1.0001 USDC |
0.9982 USDC |
| 2025-07-28 |
0.9989 USDC |
2,120.6265 |
0.9984 USDC |
0.9937 USDC |
1.0000 USDC |
0.9989 USDC |
| 2025-07-27 |
0.9990 USDC |
2,606.6596 |
1.0005 USDC |
0.9956 USDC |
1.0010 USDC |
0.9990 USDC |
| 2025-07-26 |
0.9987 USDC |
1,712.9384 |
1.0009 USDC |
0.9958 USDC |
1.0010 USDC |
0.9971 USDC |
| 2025-07-25 |
0.9993 USDC |
2,096.6278 |
1.0000 USDC |
0.9945 USDC |
1.0009 USDC |
0.9999 USDC |
| 2025-07-24 |
0.9997 USDC |
1,908.0209 |
1.0002 USDC |
0.9947 USDC |
1.0003 USDC |
0.9987 USDC |
| 2025-07-23 |
0.9992 USDC |
3,106.7764 |
0.9988 USDC |
0.9948 USDC |
1.0007 USDC |
0.9982 USDC |
| 2025-07-22 |
0.9994 USDC |
2,632.3861 |
0.9992 USDC |
0.9973 USDC |
1.0004 USDC |
1.0002 USDC |
| 2025-07-21 |
0.9994 USDC |
3,375.2797 |
0.9986 USDC |
0.9945 USDC |
1.0003 USDC |
0.9987 USDC |
| 2025-07-20 |
0.9995 USDC |
2,137.9639 |
1.0002 USDC |
0.9906 USDC |
1.0012 USDC |
0.9987 USDC |