Identifier on DigiFinex: wld_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
1.1289 USDT |
79,175.8000 |
1.1270 USDT |
1.1230 USDT |
1.1450 USDT |
1.1430 USDT |
| 2025-05-30 |
1.2425 USDT |
193,786.1000 |
1.2450 USDT |
1.1940 USDT |
1.2210 USDT |
1.2220 USDT |
| 2025-05-29 |
1.3525 USDT |
63,583.7000 |
1.3370 USDT |
1.3080 USDT |
1.3280 USDT |
1.3200 USDT |
| 2025-05-28 |
1.3687 USDT |
156,409.3000 |
1.3520 USDT |
1.3100 USDT |
1.3300 USDT |
1.3220 USDT |
| 2025-05-27 |
1.3924 USDT |
15,354.8000 |
1.3850 USDT |
1.3710 USDT |
1.3990 USDT |
1.3950 USDT |
| 2025-05-26 |
1.4011 USDT |
6,285.4000 |
1.3440 USDT |
1.3370 USDT |
1.3490 USDT |
1.3470 USDT |
| 2025-05-25 |
1.3770 USDT |
104,085.4000 |
1.3600 USDT |
1.3120 USDT |
1.3300 USDT |
1.3300 USDT |
| 2025-05-24 |
1.4345 USDT |
162,446.3000 |
1.4700 USDT |
1.3800 USDT |
1.4000 USDT |
1.4050 USDT |
| 2025-05-23 |
1.5190 USDT |
13,832.0000 |
1.5010 USDT |
1.4780 USDT |
1.5230 USDT |
1.4810 USDT |
| 2025-05-22 |
1.3335 USDT |
592,491.8000 |
1.2600 USDT |
1.2510 USDT |
1.2740 USDT |
1.4980 USDT |
| 2025-05-21 |
1.1617 USDT |
5,626.4000 |
1.2040 USDT |
1.2030 USDT |
1.2150 USDT |
1.2040 USDT |
| 2025-05-20 |
1.1111 USDT |
93,669.2000 |
1.0910 USDT |
1.0760 USDT |
1.0940 USDT |
1.0840 USDT |
| 2025-05-19 |
1.1157 USDT |
35,294.6000 |
1.1250 USDT |
1.1080 USDT |
1.1230 USDT |
1.1110 USDT |
| 2025-05-18 |
1.1247 USDT |
4,471.0000 |
1.1480 USDT |
1.1360 USDT |
1.1530 USDT |
1.1470 USDT |
| 2025-05-17 |
1.0830 USDT |
38.2000 |
1.0880 USDT |
1.0860 USDT |
1.0880 USDT |
1.0860 USDT |
| 2025-05-16 |
1.1579 USDT |
37,997.0000 |
1.1440 USDT |
1.0940 USDT |
1.1190 USDT |
1.1100 USDT |
| 2025-05-15 |
1.2001 USDT |
11,054.9000 |
1.1970 USDT |
1.1750 USDT |
1.1990 USDT |
1.1910 USDT |
| 2025-05-14 |
1.2768 USDT |
85,978.7000 |
1.2870 USDT |
1.2180 USDT |
1.2420 USDT |
1.2500 USDT |
| 2025-05-13 |
1.2524 USDT |
9,733.9000 |
1.2960 USDT |
1.2920 USDT |
1.3130 USDT |
1.3030 USDT |
| 2025-05-12 |
1.2886 USDT |
3,091.7000 |
1.2490 USDT |
1.2330 USDT |
1.2510 USDT |
1.2390 USDT |
| 2025-05-11 |
1.2729 USDT |
4,386.7000 |
1.2320 USDT |
1.2130 USDT |
1.2370 USDT |
1.2230 USDT |
| 2025-05-10 |
1.1668 USDT |
124,775.1000 |
1.2040 USDT |
1.1360 USDT |
1.1640 USDT |
1.1850 USDT |
| 2025-05-09 |
1.1219 USDT |
148,398.2000 |
1.1270 USDT |
1.1100 USDT |
1.1380 USDT |
1.1490 USDT |
| 2025-05-08 |
0.9962 USDT |
2,153.6000 |
1.0370 USDT |
1.0360 USDT |
1.0450 USDT |
1.0430 USDT |
| 2025-05-07 |
0.9308 USDT |
3,873.9000 |
0.9180 USDT |
0.9140 USDT |
0.9260 USDT |
0.9200 USDT |
| 2025-05-06 |
0.8771 USDT |
3,063.9000 |
0.8830 USDT |
0.8830 USDT |
0.8960 USDT |
0.8960 USDT |
| 2025-05-05 |
0.9065 USDT |
5,659.4000 |
0.8780 USDT |
0.8740 USDT |
0.8800 USDT |
0.8740 USDT |
| 2025-05-04 |
0.9447 USDT |
1,447.1000 |
0.9370 USDT |
0.9270 USDT |
0.9370 USDT |
0.9300 USDT |
| 2025-05-03 |
0.9966 USDT |
93,265.0000 |
1.0150 USDT |
0.9540 USDT |
0.9600 USDT |
0.9600 USDT |
| 2025-05-02 |
1.0405 USDT |
58,324.1000 |
1.0430 USDT |
1.0130 USDT |
1.0250 USDT |
1.0160 USDT |
| 2025-05-01 |
1.0698 USDT |
6,485.8000 |
1.0580 USDT |
1.0490 USDT |
1.0600 USDT |
1.0510 USDT |
| 2025-04-30 |
1.0796 USDT |
272,423.0000 |
1.0770 USDT |
1.0060 USDT |
1.0480 USDT |
1.1200 USDT |
| 2025-04-29 |
1.1334 USDT |
9,014.2000 |
1.1020 USDT |
1.0990 USDT |
1.1200 USDT |
1.1030 USDT |
| 2025-04-28 |
1.1317 USDT |
33,296.0000 |
1.1120 USDT |
1.1110 USDT |
1.1350 USDT |
1.1330 USDT |
| 2025-04-27 |
1.1819 USDT |
58,687.9000 |
1.1370 USDT |
1.1090 USDT |
1.1360 USDT |
1.1420 USDT |
| 2025-04-26 |
1.1222 USDT |
2,002.4000 |
1.1840 USDT |
1.1750 USDT |
1.1860 USDT |
1.1800 USDT |
| 2025-04-25 |
0.9459 USDT |
4,214.9000 |
0.9730 USDT |
0.9730 USDT |
0.9870 USDT |
0.9830 USDT |
| 2025-04-24 |
0.8763 USDT |
19,383.2000 |
0.9030 USDT |
0.8820 USDT |
0.9050 USDT |
0.8870 USDT |
| 2025-04-23 |
0.8613 USDT |
2,885.7000 |
0.8670 USDT |
0.8610 USDT |
0.8690 USDT |
0.8630 USDT |
| 2025-04-22 |
0.7902 USDT |
1,422.9000 |
0.8300 USDT |
0.8300 USDT |
0.8360 USDT |
0.8360 USDT |
| 2025-04-21 |
0.7860 USDT |
41,571.4000 |
0.7950 USDT |
0.7690 USDT |
0.7750 USDT |
0.7710 USDT |
| 2025-04-20 |
0.7633 USDT |
1,301.4000 |
0.7780 USDT |
0.7760 USDT |
0.7800 USDT |
0.7760 USDT |
| 2025-04-19 |
0.7202 USDT |
36,710.1000 |
0.7180 USDT |
0.7140 USDT |
0.7160 USDT |
0.7530 USDT |
| 2025-04-18 |
0.7093 USDT |
29,985.4000 |
0.7140 USDT |
0.7000 USDT |
0.7040 USDT |
0.7040 USDT |
| 2025-04-17 |
0.7001 USDT |
3,127.1000 |
0.6960 USDT |
0.6960 USDT |
0.7000 USDT |
0.7000 USDT |
| 2025-04-16 |
0.7097 USDT |
918.6000 |
0.6960 USDT |
0.6960 USDT |
0.7020 USDT |
0.7000 USDT |
| 2025-04-15 |
0.7385 USDT |
78,721.3000 |
0.7460 USDT |
0.7210 USDT |
0.7350 USDT |
0.7250 USDT |
| 2025-04-14 |
0.7523 USDT |
1,428.3000 |
0.7510 USDT |
0.7490 USDT |
0.7550 USDT |
0.7490 USDT |
| 2025-04-13 |
0.7669 USDT |
6,042.4000 |
0.7380 USDT |
0.7290 USDT |
0.7410 USDT |
0.7330 USDT |
| 2025-04-12 |
0.7606 USDT |
25.5000 |
0.7790 USDT |
0.7790 USDT |
0.7790 USDT |
0.7790 USDT |