Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.0887 USDT |
1,589,340.5000 |
0.0888 USDT |
0.0874 USDT |
0.0887 USDT |
0.0887 USDT |
| 2025-07-18 |
0.0929 USDT |
2,907,734.6000 |
0.0921 USDT |
0.0859 USDT |
0.0885 USDT |
0.0873 USDT |
| 2025-07-17 |
0.0883 USDT |
5,698,851.2000 |
0.0860 USDT |
0.0854 USDT |
0.0870 USDT |
0.0919 USDT |
| 2025-07-16 |
0.0860 USDT |
34,712.9000 |
0.0876 USDT |
0.0874 USDT |
0.0878 USDT |
0.0874 USDT |
| 2025-07-15 |
0.0795 USDT |
468,959.6000 |
0.0817 USDT |
0.0813 USDT |
0.0837 USDT |
0.0833 USDT |
| 2025-07-14 |
0.0819 USDT |
5,333,174.5000 |
0.0826 USDT |
0.0794 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-07-13 |
0.0801 USDT |
2,631,772.2000 |
0.0813 USDT |
0.0804 USDT |
0.0814 USDT |
0.0816 USDT |
| 2025-07-12 |
0.0766 USDT |
2,687,287.0000 |
0.0776 USDT |
0.0722 USDT |
0.0736 USDT |
0.0752 USDT |
| 2025-07-11 |
0.0768 USDT |
573,399.1000 |
0.0792 USDT |
0.0792 USDT |
0.0809 USDT |
0.0800 USDT |
| 2025-07-10 |
0.0697 USDT |
362,189.6000 |
0.0732 USDT |
0.0732 USDT |
0.0738 USDT |
0.0734 USDT |
| 2025-07-09 |
0.0665 USDT |
3,877,234.6000 |
0.0658 USDT |
0.0656 USDT |
0.0662 USDT |
0.0666 USDT |
| 2025-07-08 |
0.0643 USDT |
67,513.6000 |
0.0653 USDT |
0.0651 USDT |
0.0656 USDT |
0.0654 USDT |
| 2025-07-07 |
0.0664 USDT |
77,764.3000 |
0.0651 USDT |
0.0649 USDT |
0.0653 USDT |
0.0651 USDT |
| 2025-07-06 |
0.0659 USDT |
7,173.1000 |
0.0670 USDT |
0.0668 USDT |
0.0670 USDT |
0.0668 USDT |
| 2025-07-05 |
0.0663 USDT |
864,556.2000 |
0.0662 USDT |
0.0651 USDT |
0.0657 USDT |
0.0656 USDT |
| 2025-07-04 |
0.0687 USDT |
8,949.0000 |
0.0656 USDT |
0.0656 USDT |
0.0659 USDT |
0.0659 USDT |
| 2025-07-03 |
0.0735 USDT |
4,010,466.8000 |
0.0742 USDT |
0.0702 USDT |
0.0712 USDT |
0.0713 USDT |
| 2025-07-02 |
0.0719 USDT |
397,862.3000 |
0.0737 USDT |
0.0734 USDT |
0.0742 USDT |
0.0740 USDT |
| 2025-07-01 |
0.0718 USDT |
98,881.5000 |
0.0696 USDT |
0.0694 USDT |
0.0698 USDT |
0.0694 USDT |
| 2025-06-30 |
0.0745 USDT |
39,409.7000 |
0.0731 USDT |
0.0731 USDT |
0.0735 USDT |
0.0733 USDT |
| 2025-06-29 |
0.0771 USDT |
2,692,223.5000 |
0.0752 USDT |
0.0740 USDT |
0.0748 USDT |
0.0756 USDT |
| 2025-06-28 |
0.0729 USDT |
8,461,939.1000 |
0.0750 USDT |
0.0727 USDT |
0.0747 USDT |
0.0792 USDT |
| 2025-06-27 |
0.0643 USDT |
4,918,346.4000 |
0.0621 USDT |
0.0619 USDT |
0.0625 USDT |
0.0628 USDT |
| 2025-06-26 |
0.0662 USDT |
22,028,715.5000 |
0.0630 USDT |
0.0619 USDT |
0.0630 USDT |
0.0687 USDT |
| 2025-06-25 |
0.0618 USDT |
53,363.9000 |
0.0597 USDT |
0.0595 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-06-24 |
0.0598 USDT |
2,694,039.6000 |
0.0607 USDT |
0.0605 USDT |
0.0611 USDT |
0.0620 USDT |
| 2025-06-23 |
0.0546 USDT |
1,844,693.1000 |
0.0554 USDT |
0.0551 USDT |
0.0555 USDT |
0.0558 USDT |
| 2025-06-22 |
0.0559 USDT |
152,092.8000 |
0.0533 USDT |
0.0529 USDT |
0.0535 USDT |
0.0531 USDT |
| 2025-06-21 |
0.0611 USDT |
35,153.1000 |
0.0595 USDT |
0.0591 USDT |
0.0595 USDT |
0.0593 USDT |
| 2025-06-20 |
0.0639 USDT |
1,203.1000 |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
| 2025-06-19 |
0.0641 USDT |
99,261.7000 |
0.0638 USDT |
0.0634 USDT |
0.0638 USDT |
0.0638 USDT |
| 2025-06-18 |
0.0648 USDT |
47,736.5000 |
0.0655 USDT |
0.0654 USDT |
0.0659 USDT |
0.0654 USDT |
| 2025-06-17 |
0.0659 USDT |
72,572.8000 |
0.0642 USDT |
0.0638 USDT |
0.0642 USDT |
0.0638 USDT |
| 2025-06-16 |
0.0688 USDT |
1,280,523.8000 |
0.0702 USDT |
0.0700 USDT |
0.0706 USDT |
0.0710 USDT |
| 2025-06-15 |
0.0672 USDT |
985,614.3000 |
0.0677 USDT |
0.0670 USDT |
0.0680 USDT |
0.0680 USDT |
| 2025-06-14 |
0.0680 USDT |
947,061.2000 |
0.0688 USDT |
0.0671 USDT |
0.0677 USDT |
0.0677 USDT |
| 2025-06-13 |
0.0691 USDT |
3,213,656.6000 |
0.0695 USDT |
0.0632 USDT |
0.0644 USDT |
0.0658 USDT |
| 2025-06-12 |
0.0735 USDT |
2,275,061.0000 |
0.0730 USDT |
0.0713 USDT |
0.0725 USDT |
0.0727 USDT |
| 2025-06-11 |
0.0782 USDT |
1,909,857.0000 |
0.0791 USDT |
0.0763 USDT |
0.0771 USDT |
0.0795 USDT |
| 2025-06-10 |
0.0750 USDT |
1,888,357.7000 |
0.0769 USDT |
0.0747 USDT |
0.0751 USDT |
0.0751 USDT |
| 2025-06-09 |
0.0731 USDT |
89,543.5000 |
0.0729 USDT |
0.0727 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-06-08 |
0.0731 USDT |
197,275.4000 |
0.0731 USDT |
0.0731 USDT |
0.0741 USDT |
0.0737 USDT |
| 2025-06-07 |
0.0743 USDT |
1,183,769.9000 |
0.0747 USDT |
0.0743 USDT |
0.0751 USDT |
0.0745 USDT |
| 2025-06-06 |
0.0713 USDT |
148,886.3000 |
0.0723 USDT |
0.0715 USDT |
0.0723 USDT |
0.0717 USDT |
| 2025-06-05 |
0.0743 USDT |
211,969.4000 |
0.0691 USDT |
0.0691 USDT |
0.0701 USDT |
0.0698 USDT |
| 2025-06-04 |
0.0820 USDT |
1,802,641.9000 |
0.0826 USDT |
0.0801 USDT |
0.0812 USDT |
0.0812 USDT |
| 2025-06-03 |
0.0833 USDT |
65,020.0000 |
0.0842 USDT |
0.0826 USDT |
0.0842 USDT |
0.0836 USDT |
| 2025-06-02 |
0.0802 USDT |
63,744.3000 |
0.0800 USDT |
0.0800 USDT |
0.0809 USDT |
0.0801 USDT |
| 2025-06-01 |
0.0787 USDT |
58,972.8000 |
0.0812 USDT |
0.0809 USDT |
0.0817 USDT |
0.0809 USDT |
| 2025-05-31 |
0.0785 USDT |
2,242,411.4000 |
0.0765 USDT |
0.0753 USDT |
0.0767 USDT |
0.0793 USDT |