Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0734 USDT |
125,738.5000 |
0.0736 USDT |
0.0729 USDT |
0.0738 USDT |
0.0729 USDT |
| 2025-08-26 |
0.0731 USDT |
170,962.5000 |
0.0719 USDT |
0.0714 USDT |
0.0721 USDT |
0.0718 USDT |
| 2025-08-25 |
0.0808 USDT |
2,049,040.0000 |
0.0802 USDT |
0.0763 USDT |
0.0771 USDT |
0.0771 USDT |
| 2025-08-24 |
0.0822 USDT |
50,199.5000 |
0.0811 USDT |
0.0806 USDT |
0.0813 USDT |
0.0810 USDT |
| 2025-08-23 |
0.0840 USDT |
1,325,417.4000 |
0.0832 USDT |
0.0828 USDT |
0.0837 USDT |
0.0840 USDT |
| 2025-08-22 |
0.0807 USDT |
36,166.4000 |
0.0852 USDT |
0.0848 USDT |
0.0852 USDT |
0.0850 USDT |
| 2025-08-21 |
0.0793 USDT |
21,764.2000 |
0.0791 USDT |
0.0791 USDT |
0.0795 USDT |
0.0793 USDT |
| 2025-08-20 |
0.0790 USDT |
4,169,300.6000 |
0.0782 USDT |
0.0760 USDT |
0.0784 USDT |
0.0815 USDT |
| 2025-08-19 |
0.0789 USDT |
8,922.7000 |
0.0767 USDT |
0.0767 USDT |
0.0770 USDT |
0.0770 USDT |
| 2025-08-18 |
0.0803 USDT |
59,391.2000 |
0.0799 USDT |
0.0795 USDT |
0.0799 USDT |
0.0797 USDT |
| 2025-08-17 |
0.0835 USDT |
53,190.7000 |
0.0848 USDT |
0.0843 USDT |
0.0848 USDT |
0.0843 USDT |
| 2025-08-16 |
0.0807 USDT |
1,944,134.5000 |
0.0803 USDT |
0.0792 USDT |
0.0800 USDT |
0.0820 USDT |
| 2025-08-15 |
0.0808 USDT |
80,439.1000 |
0.0789 USDT |
0.0787 USDT |
0.0798 USDT |
0.0798 USDT |
| 2025-08-14 |
0.0867 USDT |
4,749,604.0000 |
0.0873 USDT |
0.0803 USDT |
0.0811 USDT |
0.0807 USDT |
| 2025-08-13 |
0.0873 USDT |
1,954,048.0000 |
0.0881 USDT |
0.0870 USDT |
0.0881 USDT |
0.0903 USDT |
| 2025-08-12 |
0.0856 USDT |
94,542.5000 |
0.0882 USDT |
0.0878 USDT |
0.0884 USDT |
0.0883 USDT |
| 2025-08-11 |
0.0886 USDT |
2,141,824.6000 |
0.0881 USDT |
0.0846 USDT |
0.0861 USDT |
0.0866 USDT |
| 2025-08-10 |
0.0893 USDT |
725,639.1000 |
0.0904 USDT |
0.0885 USDT |
0.0891 USDT |
0.0889 USDT |
| 2025-08-09 |
0.0929 USDT |
26,320.4000 |
0.0911 USDT |
0.0911 USDT |
0.0915 USDT |
0.0913 USDT |
| 2025-08-08 |
0.0894 USDT |
10,769,711.3000 |
0.0823 USDT |
0.0802 USDT |
0.0823 USDT |
0.0920 USDT |
| 2025-08-07 |
0.0810 USDT |
653,401.3000 |
0.0815 USDT |
0.0799 USDT |
0.0809 USDT |
0.0824 USDT |
| 2025-08-06 |
0.0790 USDT |
587,006.1000 |
0.0796 USDT |
0.0788 USDT |
0.0792 USDT |
0.0790 USDT |
| 2025-08-05 |
0.0779 USDT |
545,071.4000 |
0.0768 USDT |
0.0748 USDT |
0.0758 USDT |
0.0756 USDT |
| 2025-08-04 |
0.0772 USDT |
631,953.8000 |
0.0787 USDT |
0.0782 USDT |
0.0792 USDT |
0.0798 USDT |
| 2025-08-03 |
0.0746 USDT |
380,135.7000 |
0.0752 USDT |
0.0748 USDT |
0.0752 USDT |
0.0757 USDT |
| 2025-08-02 |
0.0732 USDT |
926,823.4000 |
0.0722 USDT |
0.0707 USDT |
0.0717 USDT |
0.0721 USDT |
| 2025-08-01 |
0.0761 USDT |
1,299,222.4000 |
0.0757 USDT |
0.0732 USDT |
0.0754 USDT |
0.0751 USDT |
| 2025-07-31 |
0.0824 USDT |
1,330,950.3000 |
0.0806 USDT |
0.0798 USDT |
0.0809 USDT |
0.0805 USDT |
| 2025-07-30 |
0.0805 USDT |
1,971,643.9000 |
0.0805 USDT |
0.0773 USDT |
0.0808 USDT |
0.0809 USDT |
| 2025-07-29 |
0.0833 USDT |
1,221,303.5000 |
0.0822 USDT |
0.0809 USDT |
0.0829 USDT |
0.0825 USDT |
| 2025-07-28 |
0.0874 USDT |
1,330,528.4000 |
0.0853 USDT |
0.0826 USDT |
0.0837 USDT |
0.0826 USDT |
| 2025-07-27 |
0.0866 USDT |
979,952.4000 |
0.0865 USDT |
0.0860 USDT |
0.0865 USDT |
0.0880 USDT |
| 2025-07-26 |
0.0847 USDT |
246,768.5000 |
0.0853 USDT |
0.0844 USDT |
0.0846 USDT |
0.0844 USDT |
| 2025-07-25 |
0.0814 USDT |
852,335.0000 |
0.0801 USDT |
0.0799 USDT |
0.0811 USDT |
0.0838 USDT |
| 2025-07-24 |
0.0815 USDT |
682,578.5000 |
0.0826 USDT |
0.0807 USDT |
0.0816 USDT |
0.0809 USDT |
| 2025-07-23 |
0.0881 USDT |
2,072,258.3000 |
0.0866 USDT |
0.0818 USDT |
0.0836 USDT |
0.0823 USDT |
| 2025-07-22 |
0.0948 USDT |
1,174,093.4000 |
0.0942 USDT |
0.0913 USDT |
0.0933 USDT |
0.0935 USDT |
| 2025-07-21 |
0.0978 USDT |
2,780,890.4000 |
0.1003 USDT |
0.0971 USDT |
0.0978 USDT |
0.0976 USDT |
| 2025-07-20 |
0.0921 USDT |
1,624,612.4000 |
0.0920 USDT |
0.0918 USDT |
0.0937 USDT |
0.0939 USDT |
| 2025-07-19 |
0.0890 USDT |
865,792.3000 |
0.0884 USDT |
0.0876 USDT |
0.0887 USDT |
0.0903 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 |