Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
3.7546 USDT |
11,368.7000 |
3.7276 USDT |
3.5335 USDT |
3.6605 USDT |
3.6486 USDT |
| 2024-08-26 |
4.0206 USDT |
4,993.1400 |
3.9202 USDT |
3.6846 USDT |
3.7356 USDT |
3.6959 USDT |
| 2024-08-25 |
4.2947 USDT |
4,182.5500 |
4.3150 USDT |
4.2174 USDT |
4.2476 USDT |
4.2454 USDT |
| 2024-08-24 |
4.4703 USDT |
25,712.5200 |
4.4643 USDT |
4.2818 USDT |
4.3564 USDT |
4.2925 USDT |
| 2024-08-23 |
3.5299 USDT |
3,746.8400 |
3.5612 USDT |
3.5556 USDT |
3.6466 USDT |
3.7188 USDT |
| 2024-08-22 |
3.3880 USDT |
2,322.1900 |
3.3953 USDT |
3.3533 USDT |
3.3853 USDT |
3.3933 USDT |
| 2024-08-21 |
3.1690 USDT |
3,450.1000 |
3.1000 USDT |
3.0884 USDT |
3.1372 USDT |
3.2238 USDT |
| 2024-08-20 |
3.1258 USDT |
1,918.6400 |
3.0855 USDT |
3.0688 USDT |
3.1051 USDT |
3.1395 USDT |
| 2024-08-19 |
3.0004 USDT |
3,392.6100 |
3.0020 USDT |
2.9551 USDT |
2.9851 USDT |
3.0220 USDT |
| 2024-08-18 |
3.0259 USDT |
3,959.9100 |
3.0276 USDT |
3.0089 USDT |
3.0459 USDT |
3.0661 USDT |
| 2024-08-17 |
2.8881 USDT |
609.3900 |
2.9411 USDT |
2.9151 USDT |
2.9304 USDT |
2.9590 USDT |
| 2024-08-16 |
2.8466 USDT |
1,437.2400 |
2.8461 USDT |
2.8427 USDT |
2.8640 USDT |
2.8477 USDT |
| 2024-08-15 |
2.9873 USDT |
2,839.7900 |
3.0036 USDT |
2.8189 USDT |
2.8538 USDT |
2.8469 USDT |
| 2024-08-14 |
3.0830 USDT |
3,450.7200 |
3.1028 USDT |
2.9703 USDT |
3.0261 USDT |
3.0088 USDT |
| 2024-08-13 |
3.0830 USDT |
2,119.9700 |
3.0722 USDT |
3.0399 USDT |
3.0806 USDT |
3.1187 USDT |
| 2024-08-12 |
3.0641 USDT |
1,736.3200 |
3.1303 USDT |
3.0596 USDT |
3.0923 USDT |
3.1079 USDT |
| 2024-08-11 |
3.0757 USDT |
2,592.5100 |
2.9841 USDT |
2.8281 USDT |
2.8597 USDT |
2.8452 USDT |
| 2024-08-10 |
3.0453 USDT |
4,403.3500 |
3.0752 USDT |
3.0099 USDT |
3.0502 USDT |
3.0501 USDT |
| 2024-08-09 |
2.9810 USDT |
1,034.9200 |
2.9439 USDT |
2.9312 USDT |
2.9513 USDT |
2.9624 USDT |
| 2024-08-08 |
2.8801 USDT |
3,158.6800 |
2.9024 USDT |
2.9006 USDT |
2.9373 USDT |
3.0081 USDT |
| 2024-08-07 |
2.8338 USDT |
3,465.0700 |
2.8723 USDT |
2.7021 USDT |
2.7346 USDT |
2.7257 USDT |
| 2024-08-06 |
2.7728 USDT |
1,804.8600 |
2.7915 USDT |
2.7887 USDT |
2.8273 USDT |
2.8273 USDT |
| 2024-08-05 |
2.5240 USDT |
7,649.8000 |
2.6827 USDT |
2.5731 USDT |
2.6390 USDT |
2.6276 USDT |
| 2024-08-04 |
2.8986 USDT |
9,020.7300 |
2.7607 USDT |
2.6829 USDT |
2.7720 USDT |
2.8040 USDT |
| 2024-08-03 |
3.2135 USDT |
145.8900 |
3.0231 USDT |
3.0082 USDT |
3.0341 USDT |
3.0148 USDT |
| 2024-08-02 |
3.5783 USDT |
4,873.7400 |
3.5490 USDT |
3.3427 USDT |
3.4374 USDT |
3.4160 USDT |
| 2024-08-01 |
3.7231 USDT |
7,325.0400 |
3.8536 USDT |
3.4671 USDT |
3.5820 USDT |
3.7444 USDT |
| 2024-07-31 |
4.0541 USDT |
1,847.3800 |
4.0926 USDT |
3.8955 USDT |
3.9921 USDT |
3.9394 USDT |
| 2024-07-30 |
4.1814 USDT |
1,314.9800 |
4.1516 USDT |
4.0397 USDT |
4.0924 USDT |
4.0583 USDT |
| 2024-07-29 |
4.2931 USDT |
1,503.7600 |
4.2811 USDT |
4.1781 USDT |
4.2490 USDT |
4.2630 USDT |
| 2024-07-28 |
4.2981 USDT |
984.8400 |
4.2683 USDT |
4.2264 USDT |
4.2567 USDT |
4.2283 USDT |
| 2024-07-27 |
4.3446 USDT |
2,107.7700 |
4.4024 USDT |
4.2558 USDT |
4.3028 USDT |
4.3009 USDT |
| 2024-07-26 |
4.2205 USDT |
744.4600 |
4.3356 USDT |
4.3046 USDT |
4.3356 USDT |
4.3199 USDT |
| 2024-07-25 |
4.0167 USDT |
2,117.7700 |
4.0298 USDT |
3.8912 USDT |
3.9837 USDT |
4.0685 USDT |
| 2024-07-24 |
4.2970 USDT |
2,120.1600 |
4.3456 USDT |
4.2196 USDT |
4.2456 USDT |
4.2403 USDT |
| 2024-07-23 |
4.4652 USDT |
3,844.8100 |
4.5883 USDT |
4.2244 USDT |
4.2794 USDT |
4.3223 USDT |
| 2024-07-22 |
4.6522 USDT |
2,596.1000 |
4.6113 USDT |
4.4220 USDT |
4.4985 USDT |
4.4581 USDT |
| 2024-07-21 |
4.7434 USDT |
4,413.0800 |
4.7097 USDT |
4.4989 USDT |
4.6235 USDT |
4.6027 USDT |
| 2024-07-20 |
4.6771 USDT |
2,658.7900 |
4.6920 USDT |
4.6572 USDT |
4.7038 USDT |
4.7486 USDT |
| 2024-07-19 |
4.5787 USDT |
4,121.3300 |
4.5721 USDT |
4.5607 USDT |
4.6213 USDT |
4.6808 USDT |
| 2024-07-18 |
4.6127 USDT |
2,628.6000 |
4.5250 USDT |
4.3821 USDT |
4.4244 USDT |
4.4349 USDT |
| 2024-07-17 |
4.6481 USDT |
5,263.7000 |
4.6298 USDT |
4.4746 USDT |
4.5542 USDT |
4.5855 USDT |
| 2024-07-16 |
4.5778 USDT |
5,579.4000 |
4.6027 USDT |
4.5368 USDT |
4.6038 USDT |
4.6523 USDT |
| 2024-07-15 |
4.3470 USDT |
4,098.3400 |
4.3585 USDT |
4.3268 USDT |
4.3726 USDT |
4.4724 USDT |
| 2024-07-14 |
4.2653 USDT |
2,724.1400 |
4.2755 USDT |
4.2653 USDT |
4.3006 USDT |
4.2974 USDT |
| 2024-07-13 |
4.2087 USDT |
1,744.6500 |
4.2174 USDT |
4.1427 USDT |
4.1876 USDT |
4.1914 USDT |
| 2024-07-12 |
4.1475 USDT |
2,439.5200 |
4.1194 USDT |
4.1188 USDT |
4.2032 USDT |
4.1825 USDT |
| 2024-07-11 |
4.2006 USDT |
1,772.5900 |
4.1708 USDT |
4.0985 USDT |
4.1374 USDT |
4.1044 USDT |
| 2024-07-10 |
4.2337 USDT |
1,050.0600 |
4.2337 USDT |
4.1265 USDT |
4.1576 USDT |
4.1265 USDT |
| 2024-07-09 |
4.1503 USDT |
815.1700 |
4.1751 USDT |
4.1699 USDT |
4.2158 USDT |
4.2316 USDT |