Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0416 USDT |
382,914.0000 |
0.0400 USDT |
0.0396 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-12-04 |
0.0430 USDT |
2,539,546.8000 |
0.0435 USDT |
0.0432 USDT |
0.0434 USDT |
0.0435 USDT |
| 2025-12-03 |
0.0428 USDT |
80,285.7000 |
0.0429 USDT |
0.0429 USDT |
0.0431 USDT |
0.0429 USDT |
| 2025-12-02 |
0.0414 USDT |
6,353,717.6000 |
0.0409 USDT |
0.0405 USDT |
0.0416 USDT |
0.0439 USDT |
| 2025-12-01 |
0.0404 USDT |
9,983,940.5000 |
0.0422 USDT |
0.0388 USDT |
0.0393 USDT |
0.0402 USDT |
| 2025-11-30 |
0.0449 USDT |
837,409.2000 |
0.0444 USDT |
0.0442 USDT |
0.0442 USDT |
0.0442 USDT |
| 2025-11-29 |
0.0455 USDT |
1,749,571.7000 |
0.0458 USDT |
0.0444 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-11-28 |
0.0459 USDT |
4,321,054.4000 |
0.0455 USDT |
0.0447 USDT |
0.0453 USDT |
0.0457 USDT |
| 2025-11-27 |
0.0464 USDT |
34,966.7000 |
0.0461 USDT |
0.0461 USDT |
0.0463 USDT |
0.0463 USDT |
| 2025-11-26 |
0.0461 USDT |
370,403.7000 |
0.0454 USDT |
0.0454 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-11-25 |
0.0461 USDT |
157,269.8000 |
0.0467 USDT |
0.0463 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-11-24 |
0.0455 USDT |
104,909.6000 |
0.0473 USDT |
0.0473 USDT |
0.0477 USDT |
0.0475 USDT |
| 2025-11-23 |
0.0462 USDT |
2,580,663.7000 |
0.0461 USDT |
0.0454 USDT |
0.0459 USDT |
0.0468 USDT |
| 2025-11-22 |
0.0451 USDT |
3,760,626.8000 |
0.0447 USDT |
0.0437 USDT |
0.0446 USDT |
0.0461 USDT |
| 2025-11-21 |
0.0479 USDT |
8,693,831.9000 |
0.0497 USDT |
0.0431 USDT |
0.0460 USDT |
0.0463 USDT |
| 2025-11-20 |
0.0519 USDT |
4,927,704.5000 |
0.0514 USDT |
0.0514 USDT |
0.0518 USDT |
0.0544 USDT |
| 2025-11-19 |
0.0527 USDT |
46,218.7000 |
0.0525 USDT |
0.0525 USDT |
0.0527 USDT |
0.0527 USDT |
| 2025-11-18 |
0.0513 USDT |
6,160,216.0000 |
0.0509 USDT |
0.0505 USDT |
0.0518 USDT |
0.0536 USDT |
| 2025-11-17 |
0.0526 USDT |
2,019,282.8000 |
0.0533 USDT |
0.0527 USDT |
0.0534 USDT |
0.0532 USDT |
| 2025-11-16 |
0.0535 USDT |
4,246,985.5000 |
0.0551 USDT |
0.0508 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-11-15 |
0.0554 USDT |
75,837.4000 |
0.0551 USDT |
0.0549 USDT |
0.0551 USDT |
0.0549 USDT |
| 2025-11-14 |
0.0565 USDT |
7,396,247.1000 |
0.0572 USDT |
0.0541 USDT |
0.0558 USDT |
0.0558 USDT |
| 2025-11-13 |
0.0618 USDT |
264,410.0000 |
0.0622 USDT |
0.0614 USDT |
0.0624 USDT |
0.0618 USDT |
| 2025-11-12 |
0.0622 USDT |
130,038.5000 |
0.0611 USDT |
0.0609 USDT |
0.0611 USDT |
0.0611 USDT |
| 2025-11-11 |
0.0657 USDT |
239,219.5000 |
0.0641 USDT |
0.0641 USDT |
0.0647 USDT |
0.0647 USDT |
| 2025-11-10 |
0.0651 USDT |
82,179.2000 |
0.0677 USDT |
0.0675 USDT |
0.0680 USDT |
0.0676 USDT |
| 2025-11-09 |
0.0626 USDT |
33,235.4000 |
0.0636 USDT |
0.0636 USDT |
0.0636 USDT |
0.0636 USDT |
| 2025-11-08 |
0.0647 USDT |
171,100.5000 |
0.0635 USDT |
0.0624 USDT |
0.0635 USDT |
0.0628 USDT |
| 2025-11-07 |
0.0574 USDT |
45,276.9000 |
0.0592 USDT |
0.0592 USDT |
0.0596 USDT |
0.0594 USDT |
| 2025-11-06 |
0.0584 USDT |
173,580.4000 |
0.0577 USDT |
0.0570 USDT |
0.0577 USDT |
0.0570 USDT |
| 2025-11-05 |
0.0563 USDT |
114,235.5000 |
0.0592 USDT |
0.0592 USDT |
0.0596 USDT |
0.0594 USDT |
| 2025-11-04 |
0.0565 USDT |
6,234,824.7000 |
0.0567 USDT |
0.0543 USDT |
0.0557 USDT |
0.0555 USDT |
| 2025-11-03 |
0.0592 USDT |
7,650,432.0000 |
0.0603 USDT |
0.0539 USDT |
0.0566 USDT |
0.0555 USDT |
| 2025-11-02 |
0.0667 USDT |
130,037.5000 |
0.0654 USDT |
0.0651 USDT |
0.0655 USDT |
0.0653 USDT |
| 2025-11-01 |
0.0652 USDT |
75,814.2000 |
0.0659 USDT |
0.0659 USDT |
0.0669 USDT |
0.0667 USDT |
| 2025-10-31 |
0.0631 USDT |
1,451,411.9000 |
0.0633 USDT |
0.0629 USDT |
0.0636 USDT |
0.0640 USDT |
| 2025-10-30 |
0.0663 USDT |
5,553,287.4000 |
0.0669 USDT |
0.0604 USDT |
0.0616 USDT |
0.0611 USDT |
| 2025-10-29 |
0.0698 USDT |
1,619,214.8000 |
0.0703 USDT |
0.0672 USDT |
0.0709 USDT |
0.0690 USDT |
| 2025-10-28 |
0.0731 USDT |
11,944.7000 |
0.0719 USDT |
0.0719 USDT |
0.0721 USDT |
0.0721 USDT |
| 2025-10-27 |
0.0750 USDT |
4,016,461.2000 |
0.0767 USDT |
0.0723 USDT |
0.0735 USDT |
0.0746 USDT |
| 2025-10-26 |
0.0732 USDT |
210,309.0000 |
0.0744 USDT |
0.0740 USDT |
0.0752 USDT |
0.0748 USDT |
| 2025-10-25 |
0.0727 USDT |
2,045,971.8000 |
0.0719 USDT |
0.0713 USDT |
0.0717 USDT |
0.0738 USDT |
| 2025-10-24 |
0.0730 USDT |
3,543,401.5000 |
0.0722 USDT |
0.0707 USDT |
0.0715 USDT |
0.0715 USDT |
| 2025-10-23 |
0.0710 USDT |
285,999.4000 |
0.0713 USDT |
0.0709 USDT |
0.0721 USDT |
0.0719 USDT |
| 2025-10-22 |
0.0715 USDT |
5,137,400.8000 |
0.0709 USDT |
0.0675 USDT |
0.0688 USDT |
0.0690 USDT |
| 2025-10-21 |
0.0755 USDT |
140,166.0000 |
0.0779 USDT |
0.0772 USDT |
0.0779 USDT |
0.0776 USDT |
| 2025-10-20 |
0.0765 USDT |
224,613.6000 |
0.0767 USDT |
0.0750 USDT |
0.0767 USDT |
0.0764 USDT |
| 2025-10-19 |
0.0735 USDT |
85,140.2000 |
0.0748 USDT |
0.0740 USDT |
0.0748 USDT |
0.0742 USDT |
| 2025-10-18 |
0.0734 USDT |
99,950.4000 |
0.0747 USDT |
0.0743 USDT |
0.0751 USDT |
0.0745 USDT |
| 2025-10-17 |
0.0727 USDT |
5,851,647.1000 |
0.0708 USDT |
0.0693 USDT |
0.0713 USDT |
0.0726 USDT |