Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0846 USDT |
99,265.5000 |
0.0817 USDT |
0.0817 USDT |
0.0829 USDT |
0.0829 USDT |
| 2025-05-02 |
0.0891 USDT |
686,413.9000 |
0.0883 USDT |
0.0867 USDT |
0.0877 USDT |
0.0878 USDT |
| 2025-05-01 |
0.0898 USDT |
81,206.0000 |
0.0900 USDT |
0.0896 USDT |
0.0902 USDT |
0.0896 USDT |
| 2025-04-30 |
0.0869 USDT |
2,697,202.9000 |
0.0873 USDT |
0.0828 USDT |
0.0848 USDT |
0.0872 USDT |
| 2025-04-29 |
0.0905 USDT |
46,643.7000 |
0.0888 USDT |
0.0884 USDT |
0.0890 USDT |
0.0886 USDT |
| 2025-04-28 |
0.0883 USDT |
1,013,043.0000 |
0.0893 USDT |
0.0889 USDT |
0.0898 USDT |
0.0894 USDT |
| 2025-04-27 |
0.0883 USDT |
993,390.0000 |
0.0866 USDT |
0.0855 USDT |
0.0865 USDT |
0.0874 USDT |
| 2025-04-26 |
0.0889 USDT |
64,812.5000 |
0.0893 USDT |
0.0891 USDT |
0.0897 USDT |
0.0893 USDT |
| 2025-04-25 |
0.0838 USDT |
11,896.3000 |
0.0833 USDT |
0.0833 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-04-24 |
0.0803 USDT |
2,713,628.2000 |
0.0783 USDT |
0.0774 USDT |
0.0782 USDT |
0.0822 USDT |
| 2025-04-23 |
0.0818 USDT |
4,601,205.5000 |
0.0826 USDT |
0.0806 USDT |
0.0822 USDT |
0.0831 USDT |
| 2025-04-22 |
0.0774 USDT |
207,189.7000 |
0.0802 USDT |
0.0802 USDT |
0.0807 USDT |
0.0805 USDT |
| 2025-04-21 |
0.0816 USDT |
1,596,814.1000 |
0.0793 USDT |
0.0770 USDT |
0.0775 USDT |
0.0775 USDT |
| 2025-04-20 |
0.0758 USDT |
403,580.2000 |
0.0795 USDT |
0.0793 USDT |
0.0807 USDT |
0.0795 USDT |
| 2025-04-19 |
0.0717 USDT |
1,514,433.0000 |
0.0721 USDT |
0.0718 USDT |
0.0724 USDT |
0.0736 USDT |
| 2025-04-18 |
0.0707 USDT |
136,020.3000 |
0.0706 USDT |
0.0704 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-04-17 |
0.0665 USDT |
2,505,052.8000 |
0.0658 USDT |
0.0654 USDT |
0.0658 USDT |
0.0654 USDT |
| 2025-04-16 |
0.0678 USDT |
47,345.2000 |
0.0659 USDT |
0.0659 USDT |
0.0662 USDT |
0.0660 USDT |
| 2025-04-15 |
0.0715 USDT |
2,749,760.8000 |
0.0723 USDT |
0.0696 USDT |
0.0703 USDT |
0.0698 USDT |
| 2025-04-14 |
0.0726 USDT |
2,696,917.3000 |
0.0742 USDT |
0.0709 USDT |
0.0720 USDT |
0.0721 USDT |
| 2025-04-13 |
0.0767 USDT |
31,258.4000 |
0.0701 USDT |
0.0699 USDT |
0.0701 USDT |
0.0701 USDT |
| 2025-04-12 |
0.0758 USDT |
56,373.7000 |
0.0773 USDT |
0.0767 USDT |
0.0773 USDT |
0.0767 USDT |
| 2025-04-11 |
0.0718 USDT |
122,183.7000 |
0.0743 USDT |
0.0743 USDT |
0.0745 USDT |
0.0743 USDT |
| 2025-04-10 |
0.0734 USDT |
283,618.6000 |
0.0704 USDT |
0.0688 USDT |
0.0704 USDT |
0.0688 USDT |
| 2025-04-09 |
0.0713 USDT |
313,082.8000 |
0.0759 USDT |
0.0757 USDT |
0.0764 USDT |
0.0758 USDT |
| 2025-04-08 |
0.0711 USDT |
3,038,703.4000 |
0.0722 USDT |
0.0681 USDT |
0.0696 USDT |
0.0697 USDT |
| 2025-04-07 |
0.0732 USDT |
5,898,092.6000 |
0.0725 USDT |
0.0719 USDT |
0.0739 USDT |
0.0765 USDT |
| 2025-04-06 |
0.0778 USDT |
95,684.7000 |
0.0729 USDT |
0.0724 USDT |
0.0739 USDT |
0.0737 USDT |
| 2025-04-05 |
0.0848 USDT |
111,915.7000 |
0.0825 USDT |
0.0819 USDT |
0.0827 USDT |
0.0821 USDT |
| 2025-04-04 |
0.0881 USDT |
88,530.7000 |
0.0884 USDT |
0.0877 USDT |
0.0886 USDT |
0.0877 USDT |
| 2025-04-03 |
0.0838 USDT |
271,771.3000 |
0.0877 USDT |
0.0865 USDT |
0.0877 USDT |
0.0868 USDT |
| 2025-04-02 |
0.0773 USDT |
311,349.9000 |
0.0797 USDT |
0.0775 USDT |
0.0797 USDT |
0.0780 USDT |
| 2025-04-01 |
0.0822 USDT |
161,617.8000 |
0.0825 USDT |
0.0814 USDT |
0.0827 USDT |
0.0814 USDT |
| 2025-03-31 |
0.0838 USDT |
23,082.9000 |
0.0841 USDT |
0.0841 USDT |
0.0848 USDT |
0.0848 USDT |
| 2025-03-30 |
0.0843 USDT |
3,180,489.3000 |
0.0854 USDT |
0.0826 USDT |
0.0839 USDT |
0.0847 USDT |
| 2025-03-29 |
0.0902 USDT |
58,155.5000 |
0.0845 USDT |
0.0843 USDT |
0.0858 USDT |
0.0848 USDT |
| 2025-03-28 |
0.0943 USDT |
1,597,025.2000 |
0.0913 USDT |
0.0893 USDT |
0.0901 USDT |
0.0902 USDT |
| 2025-03-27 |
0.1035 USDT |
165,098.3000 |
0.1029 USDT |
0.1028 USDT |
0.1046 USDT |
0.1040 USDT |
| 2025-03-26 |
0.1013 USDT |
311,491.0000 |
0.1007 USDT |
0.0999 USDT |
0.1026 USDT |
0.1022 USDT |
| 2025-03-25 |
0.1017 USDT |
2,913,533.3000 |
0.0993 USDT |
0.0988 USDT |
0.1006 USDT |
0.1009 USDT |
| 2025-03-24 |
0.1074 USDT |
122,968.2000 |
0.1041 USDT |
0.1040 USDT |
0.1051 USDT |
0.1051 USDT |
| 2025-03-23 |
0.1146 USDT |
43,861,093.6000 |
0.1143 USDT |
0.1064 USDT |
0.1089 USDT |
0.1078 USDT |
| 2025-03-22 |
0.0882 USDT |
5,684,936.4000 |
0.0865 USDT |
0.0853 USDT |
0.0867 USDT |
0.0909 USDT |
| 2025-03-21 |
0.0823 USDT |
2,003,647.8000 |
0.0809 USDT |
0.0806 USDT |
0.0812 USDT |
0.0825 USDT |
| 2025-03-20 |
0.0842 USDT |
3,077,304.5000 |
0.0836 USDT |
0.0811 USDT |
0.0817 USDT |
0.0827 USDT |
| 2025-03-19 |
0.0852 USDT |
290,823.2000 |
0.0865 USDT |
0.0862 USDT |
0.0870 USDT |
0.0864 USDT |
| 2025-03-18 |
0.0872 USDT |
136,535.8000 |
0.0846 USDT |
0.0836 USDT |
0.0851 USDT |
0.0838 USDT |
| 2025-03-17 |
0.0883 USDT |
20,497.4000 |
0.0907 USDT |
0.0907 USDT |
0.0909 USDT |
0.0909 USDT |
| 2025-03-16 |
0.0881 USDT |
76,863.0000 |
0.0860 USDT |
0.0853 USDT |
0.0860 USDT |
0.0858 USDT |
| 2025-03-15 |
0.0901 USDT |
1,862,225.4000 |
0.0916 USDT |
0.0903 USDT |
0.0911 USDT |
0.0914 USDT |