Identifier on DigiFinex: wld_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
1.1381 USDT |
52,264.9000 |
1.1250 USDT |
1.1130 USDT |
1.1300 USDT |
1.1560 USDT |
| 2025-07-18 |
1.1535 USDT |
195,959.7000 |
1.1550 USDT |
1.1000 USDT |
1.1330 USDT |
1.1190 USDT |
| 2025-07-17 |
1.1145 USDT |
147,020.5000 |
1.0920 USDT |
1.0850 USDT |
1.0970 USDT |
1.1240 USDT |
| 2025-07-16 |
1.0828 USDT |
12,086.9000 |
1.1230 USDT |
1.1230 USDT |
1.1370 USDT |
1.1310 USDT |
| 2025-07-15 |
1.0251 USDT |
161,568.9000 |
1.0210 USDT |
0.9940 USDT |
1.0170 USDT |
1.0400 USDT |
| 2025-07-14 |
1.0722 USDT |
242,076.1000 |
1.1130 USDT |
1.0370 USDT |
1.0530 USDT |
1.0450 USDT |
| 2025-07-13 |
1.0465 USDT |
81,761.4000 |
1.0580 USDT |
1.0480 USDT |
1.0630 USDT |
1.0700 USDT |
| 2025-07-12 |
1.0344 USDT |
122,130.1000 |
1.0310 USDT |
0.9930 USDT |
1.0140 USDT |
1.0270 USDT |
| 2025-07-11 |
1.0849 USDT |
165,119.7000 |
1.0900 USDT |
1.0180 USDT |
1.0610 USDT |
1.0340 USDT |
| 2025-07-10 |
0.9783 USDT |
46,624.1000 |
1.0530 USDT |
1.0480 USDT |
1.0740 USDT |
1.0550 USDT |
| 2025-07-09 |
0.8743 USDT |
107,291.3000 |
0.8670 USDT |
0.8630 USDT |
0.8720 USDT |
0.8850 USDT |
| 2025-07-08 |
0.8673 USDT |
199.4000 |
0.8830 USDT |
0.8830 USDT |
0.8850 USDT |
0.8850 USDT |
| 2025-07-07 |
0.8910 USDT |
955.4000 |
0.8730 USDT |
0.8730 USDT |
0.8750 USDT |
0.8750 USDT |
| 2025-07-06 |
0.8679 USDT |
4,189.1000 |
0.8750 USDT |
0.8750 USDT |
0.8880 USDT |
0.8880 USDT |
| 2025-07-05 |
0.8730 USDT |
1,008.9000 |
0.8650 USDT |
0.8630 USDT |
0.8650 USDT |
0.8630 USDT |
| 2025-07-04 |
0.9038 USDT |
1,250.9000 |
0.8670 USDT |
0.8670 USDT |
0.8710 USDT |
0.8710 USDT |
| 2025-07-03 |
0.9562 USDT |
117,019.9000 |
0.9690 USDT |
0.9230 USDT |
0.9350 USDT |
0.9390 USDT |
| 2025-07-02 |
0.9004 USDT |
134,276.3000 |
0.8880 USDT |
0.8790 USDT |
0.8910 USDT |
0.9530 USDT |
| 2025-07-01 |
0.8702 USDT |
2,971.8000 |
0.8510 USDT |
0.8490 USDT |
0.8530 USDT |
0.8530 USDT |
| 2025-06-30 |
0.9170 USDT |
4,460.3000 |
0.8980 USDT |
0.8980 USDT |
0.9040 USDT |
0.9020 USDT |
| 2025-06-29 |
0.8961 USDT |
31,279.9000 |
0.9020 USDT |
0.8880 USDT |
0.8920 USDT |
0.9000 USDT |
| 2025-06-28 |
0.8758 USDT |
3,077.2000 |
0.8870 USDT |
0.8870 USDT |
0.8930 USDT |
0.8890 USDT |
| 2025-06-27 |
0.8682 USDT |
67,168.6000 |
0.8600 USDT |
0.8530 USDT |
0.8590 USDT |
0.8590 USDT |
| 2025-06-26 |
0.8797 USDT |
3,534.1000 |
0.8820 USDT |
0.8670 USDT |
0.8820 USDT |
0.8710 USDT |
| 2025-06-25 |
0.9149 USDT |
7,257.7000 |
0.8950 USDT |
0.8870 USDT |
0.9010 USDT |
0.8890 USDT |
| 2025-06-24 |
0.8856 USDT |
5,983.7000 |
0.9260 USDT |
0.9260 USDT |
0.9320 USDT |
0.9260 USDT |
| 2025-06-23 |
0.8198 USDT |
128,530.2000 |
0.8250 USDT |
0.8170 USDT |
0.8230 USDT |
0.8260 USDT |
| 2025-06-22 |
0.8330 USDT |
2,248.5000 |
0.7960 USDT |
0.7960 USDT |
0.8000 USDT |
0.7980 USDT |
| 2025-06-21 |
0.8492 USDT |
116,599.2000 |
0.8540 USDT |
0.8030 USDT |
0.8380 USDT |
0.8410 USDT |
| 2025-06-20 |
0.9236 USDT |
260,076.3000 |
0.9410 USDT |
0.8720 USDT |
0.8990 USDT |
0.8960 USDT |
| 2025-06-19 |
0.9375 USDT |
1,946.2000 |
0.9320 USDT |
0.9300 USDT |
0.9320 USDT |
0.9300 USDT |
| 2025-06-18 |
0.9186 USDT |
1,741.4000 |
0.9200 USDT |
0.9180 USDT |
0.9200 USDT |
0.9200 USDT |
| 2025-06-17 |
0.9345 USDT |
282.5000 |
0.9150 USDT |
0.9130 USDT |
0.9150 USDT |
0.9130 USDT |
| 2025-06-16 |
0.9963 USDT |
2,443.8000 |
1.0080 USDT |
1.0060 USDT |
1.0100 USDT |
1.0060 USDT |
| 2025-06-15 |
0.9781 USDT |
33,116.5000 |
0.9680 USDT |
0.9680 USDT |
0.9780 USDT |
0.9740 USDT |
| 2025-06-14 |
0.9877 USDT |
6,153.2000 |
0.9840 USDT |
0.9680 USDT |
0.9840 USDT |
0.9700 USDT |
| 2025-06-13 |
1.0225 USDT |
1,801.4000 |
0.9690 USDT |
0.9670 USDT |
0.9690 USDT |
0.9670 USDT |
| 2025-06-12 |
1.1097 USDT |
94,567.9000 |
1.0990 USDT |
1.0600 USDT |
1.0810 USDT |
1.0850 USDT |
| 2025-06-11 |
1.1670 USDT |
144,110.5000 |
1.1680 USDT |
1.1320 USDT |
1.1500 USDT |
1.1990 USDT |
| 2025-06-10 |
1.1299 USDT |
7,414.1000 |
1.1230 USDT |
1.1180 USDT |
1.1370 USDT |
1.1370 USDT |
| 2025-06-09 |
1.1155 USDT |
2,136.6000 |
1.1320 USDT |
1.1220 USDT |
1.1320 USDT |
1.1230 USDT |
| 2025-06-08 |
1.1109 USDT |
47,551.1000 |
1.0960 USDT |
1.0900 USDT |
1.1000 USDT |
1.1110 USDT |
| 2025-06-07 |
1.1026 USDT |
47,873.6000 |
1.1180 USDT |
1.1050 USDT |
1.1130 USDT |
1.1110 USDT |
| 2025-06-06 |
1.0569 USDT |
2,679.1000 |
1.0780 USDT |
1.0670 USDT |
1.0790 USDT |
1.0670 USDT |
| 2025-06-05 |
1.1029 USDT |
14,697.8000 |
1.0540 USDT |
1.0220 USDT |
1.0570 USDT |
1.0370 USDT |
| 2025-06-04 |
1.1893 USDT |
115,424.6000 |
1.1950 USDT |
1.1380 USDT |
1.1590 USDT |
1.1620 USDT |
| 2025-06-03 |
1.2081 USDT |
1,932.0000 |
1.2370 USDT |
1.2300 USDT |
1.2400 USDT |
1.2310 USDT |
| 2025-06-02 |
1.1363 USDT |
963.1000 |
1.1310 USDT |
1.1250 USDT |
1.1320 USDT |
1.1260 USDT |
| 2025-06-01 |
1.1290 USDT |
283.9000 |
1.1540 USDT |
1.1540 USDT |
1.1570 USDT |
1.1570 USDT |
| 2025-05-31 |
1.1289 USDT |
79,175.8000 |
1.1270 USDT |
1.1230 USDT |
1.1450 USDT |
1.1430 USDT |