Identifier on DigiFinex: w_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.2269 USDT |
28,258.7000 |
0.2271 USDT |
0.2269 USDT |
0.2293 USDT |
0.2283 USDT |
| 2025-01-24 |
0.2295 USDT |
254,109.3000 |
0.2311 USDT |
0.2263 USDT |
0.2271 USDT |
0.2265 USDT |
| 2025-01-23 |
0.2254 USDT |
1,431,974.4000 |
0.2246 USDT |
0.2195 USDT |
0.2233 USDT |
0.2228 USDT |
| 2025-01-22 |
0.2361 USDT |
354,691.3000 |
0.2334 USDT |
0.2317 USDT |
0.2339 USDT |
0.2338 USDT |
| 2025-01-21 |
0.2301 USDT |
843,648.9000 |
0.2305 USDT |
0.2269 USDT |
0.2308 USDT |
0.2395 USDT |
| 2025-01-20 |
0.2346 USDT |
15,738.2000 |
0.2356 USDT |
0.2351 USDT |
0.2366 USDT |
0.2359 USDT |
| 2025-01-19 |
0.2446 USDT |
1,118,725.7000 |
0.2367 USDT |
0.2359 USDT |
0.2434 USDT |
0.2528 USDT |
| 2025-01-18 |
0.2565 USDT |
28,485.6000 |
0.2479 USDT |
0.2478 USDT |
0.2507 USDT |
0.2492 USDT |
| 2025-01-17 |
0.2644 USDT |
722,409.7000 |
0.2705 USDT |
0.2638 USDT |
0.2678 USDT |
0.2640 USDT |
| 2025-01-16 |
0.2587 USDT |
712,924.0000 |
0.2591 USDT |
0.2516 USDT |
0.2579 USDT |
0.2582 USDT |
| 2025-01-15 |
0.2501 USDT |
47,187.8000 |
0.2633 USDT |
0.2622 USDT |
0.2641 USDT |
0.2640 USDT |
| 2025-01-14 |
0.2420 USDT |
261,218.3000 |
0.2436 USDT |
0.2402 USDT |
0.2433 USDT |
0.2439 USDT |
| 2025-01-13 |
0.2320 USDT |
1,336,168.9000 |
0.2237 USDT |
0.2190 USDT |
0.2297 USDT |
0.2303 USDT |
| 2025-01-12 |
0.2534 USDT |
219,446.2000 |
0.2549 USDT |
0.2482 USDT |
0.2493 USDT |
0.2482 USDT |
| 2025-01-11 |
0.2529 USDT |
256,293.1000 |
0.2512 USDT |
0.2503 USDT |
0.2522 USDT |
0.2563 USDT |
| 2025-01-10 |
0.2543 USDT |
336,388.1000 |
0.2483 USDT |
0.2478 USDT |
0.2543 USDT |
0.2538 USDT |
| 2025-01-09 |
0.2582 USDT |
737,248.3000 |
0.2511 USDT |
0.2500 USDT |
0.2539 USDT |
0.2521 USDT |
| 2025-01-08 |
0.2601 USDT |
35,202.7000 |
0.2565 USDT |
0.2565 USDT |
0.2608 USDT |
0.2596 USDT |
| 2025-01-07 |
0.2899 USDT |
78,368.9000 |
0.2734 USDT |
0.2716 USDT |
0.2757 USDT |
0.2727 USDT |
| 2025-01-06 |
0.3085 USDT |
77,896.1000 |
0.3042 USDT |
0.3032 USDT |
0.3065 USDT |
0.3064 USDT |
| 2025-01-05 |
0.3088 USDT |
329,521.9000 |
0.3066 USDT |
0.3054 USDT |
0.3095 USDT |
0.3095 USDT |
| 2025-01-04 |
0.3142 USDT |
448,876.6000 |
0.3092 USDT |
0.3073 USDT |
0.3118 USDT |
0.3122 USDT |
| 2025-01-03 |
0.3117 USDT |
110,838.2000 |
0.3168 USDT |
0.3152 USDT |
0.3189 USDT |
0.3180 USDT |
| 2025-01-02 |
0.3046 USDT |
2,102,554.5000 |
0.3067 USDT |
0.3031 USDT |
0.3049 USDT |
0.3032 USDT |
| 2025-01-01 |
0.2841 USDT |
318,889.0000 |
0.2836 USDT |
0.2813 USDT |
0.2859 USDT |
0.2868 USDT |
| 2024-12-31 |
0.2894 USDT |
658,870.3000 |
0.2973 USDT |
0.2830 USDT |
0.2844 USDT |
0.2844 USDT |
| 2024-12-30 |
0.2982 USDT |
250,761.4000 |
0.3067 USDT |
0.3045 USDT |
0.3094 USDT |
0.3061 USDT |
| 2024-12-29 |
0.2989 USDT |
63,014.9000 |
0.2865 USDT |
0.2827 USDT |
0.2871 USDT |
0.2858 USDT |
| 2024-12-28 |
0.2962 USDT |
62,223.2000 |
0.3007 USDT |
0.2985 USDT |
0.3025 USDT |
0.3003 USDT |
| 2024-12-27 |
0.3024 USDT |
6,416,339.6000 |
0.2945 USDT |
0.2943 USDT |
0.3010 USDT |
0.3025 USDT |
| 2024-12-26 |
0.2776 USDT |
646,783.5000 |
0.2725 USDT |
0.2664 USDT |
0.2702 USDT |
0.2702 USDT |
| 2024-12-25 |
0.2959 USDT |
49,261.0000 |
0.2888 USDT |
0.2867 USDT |
0.2899 USDT |
0.2895 USDT |
| 2024-12-24 |
0.2897 USDT |
8,573.2000 |
0.2938 USDT |
0.2935 USDT |
0.2953 USDT |
0.2951 USDT |
| 2024-12-23 |
0.2612 USDT |
121,826.9000 |
0.2606 USDT |
0.2584 USDT |
0.2661 USDT |
0.2591 USDT |
| 2024-12-22 |
0.2618 USDT |
546,915.9000 |
0.2631 USDT |
0.2512 USDT |
0.2587 USDT |
0.2611 USDT |
| 2024-12-21 |
0.2804 USDT |
1,288,479.9000 |
0.2763 USDT |
0.2633 USDT |
0.2697 USDT |
0.2696 USDT |
| 2024-12-20 |
0.2610 USDT |
177,799.4000 |
0.2719 USDT |
0.2717 USDT |
0.2802 USDT |
0.2793 USDT |
| 2024-12-19 |
0.2776 USDT |
2,768,830.4000 |
0.2715 USDT |
0.2553 USDT |
0.2649 USDT |
0.2698 USDT |
| 2024-12-18 |
0.3049 USDT |
2,811,989.6000 |
0.3184 USDT |
0.2826 USDT |
0.2994 USDT |
0.2973 USDT |
| 2024-12-17 |
0.3303 USDT |
1,839,648.7000 |
0.3329 USDT |
0.3144 USDT |
0.3210 USDT |
0.3207 USDT |
| 2024-12-16 |
0.3397 USDT |
1,303,826.6000 |
0.3285 USDT |
0.3274 USDT |
0.3333 USDT |
0.3375 USDT |
| 2024-12-15 |
0.3376 USDT |
152,336.0000 |
0.3507 USDT |
0.3492 USDT |
0.3533 USDT |
0.3512 USDT |
| 2024-12-14 |
0.3232 USDT |
1,336,906.5000 |
0.3218 USDT |
0.3096 USDT |
0.3169 USDT |
0.3227 USDT |
| 2024-12-13 |
0.3278 USDT |
13,705.2000 |
0.3287 USDT |
0.3276 USDT |
0.3288 USDT |
0.3288 USDT |
| 2024-12-12 |
0.3452 USDT |
1,040,298.8000 |
0.3430 USDT |
0.3285 USDT |
0.3361 USDT |
0.3355 USDT |
| 2024-12-11 |
0.3221 USDT |
104,259.8000 |
0.3389 USDT |
0.3387 USDT |
0.3454 USDT |
0.3415 USDT |
| 2024-12-10 |
0.3087 USDT |
11,018.0000 |
0.2941 USDT |
0.2940 USDT |
0.2976 USDT |
0.2959 USDT |
| 2024-12-09 |
0.3427 USDT |
2,489,708.4000 |
0.3235 USDT |
0.2648 USDT |
0.3240 USDT |
0.3198 USDT |
| 2024-12-08 |
0.3833 USDT |
332,394.0000 |
0.3807 USDT |
0.3793 USDT |
0.3843 USDT |
0.3911 USDT |
| 2024-12-07 |
0.3938 USDT |
81,738.5000 |
0.3889 USDT |
0.3886 USDT |
0.3920 USDT |
0.3914 USDT |