Identifier on DigiFinex: cyber_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
12.3407 USDT |
16,483.4000 |
12.8174 USDT |
12.4760 USDT |
12.6992 USDT |
12.5106 USDT |
| 2024-03-18 |
12.2072 USDT |
13,749.5500 |
12.4945 USDT |
12.2280 USDT |
12.6830 USDT |
12.2435 USDT |
| 2024-03-17 |
10.4146 USDT |
2,033.8800 |
10.8182 USDT |
10.7709 USDT |
10.8975 USDT |
11.0631 USDT |
| 2024-03-16 |
11.0537 USDT |
6,706.3300 |
10.9273 USDT |
10.0267 USDT |
10.4651 USDT |
10.4024 USDT |
| 2024-03-15 |
10.7778 USDT |
5,581.5300 |
10.7423 USDT |
10.5219 USDT |
10.7729 USDT |
11.1133 USDT |
| 2024-03-14 |
11.4998 USDT |
6,229.8500 |
11.0523 USDT |
10.7680 USDT |
11.1885 USDT |
11.4849 USDT |
| 2024-03-13 |
11.6749 USDT |
4,550.3400 |
11.6430 USDT |
11.4424 USDT |
11.6678 USDT |
11.8023 USDT |
| 2024-03-12 |
11.3987 USDT |
7,932.6800 |
11.4259 USDT |
10.6219 USDT |
11.3272 USDT |
11.4277 USDT |
| 2024-03-11 |
11.3162 USDT |
3,492.7000 |
11.4308 USDT |
11.3915 USDT |
11.5372 USDT |
11.5403 USDT |
| 2024-03-10 |
11.2154 USDT |
5,229.2900 |
11.1276 USDT |
11.0417 USDT |
11.1919 USDT |
11.3339 USDT |
| 2024-03-09 |
12.0415 USDT |
3,598.9500 |
11.8464 USDT |
11.7214 USDT |
11.8665 USDT |
11.8442 USDT |
| 2024-03-08 |
12.5643 USDT |
19,423.0600 |
12.7665 USDT |
12.1882 USDT |
12.3854 USDT |
12.3358 USDT |
| 2024-03-07 |
10.6314 USDT |
11,365.3500 |
10.7878 USDT |
10.5659 USDT |
10.8913 USDT |
11.2026 USDT |
| 2024-03-06 |
9.7581 USDT |
4,947.7300 |
9.8092 USDT |
9.7512 USDT |
9.9736 USDT |
10.0909 USDT |
| 2024-03-05 |
9.5211 USDT |
15,837.8500 |
9.9438 USDT |
8.1132 USDT |
9.0805 USDT |
9.4593 USDT |
| 2024-03-04 |
9.8716 USDT |
7,585.0200 |
9.7382 USDT |
9.3084 USDT |
9.5797 USDT |
9.6163 USDT |
| 2024-03-03 |
9.7608 USDT |
2,537.3300 |
9.9751 USDT |
9.8741 USDT |
9.9779 USDT |
9.9540 USDT |
| 2024-03-02 |
10.1748 USDT |
5,809.1100 |
10.1910 USDT |
9.8856 USDT |
10.0567 USDT |
10.1300 USDT |
| 2024-03-01 |
10.4845 USDT |
11,081.6600 |
9.8964 USDT |
9.8964 USDT |
10.1152 USDT |
10.1970 USDT |
| 2024-02-29 |
8.8379 USDT |
4,917.4400 |
8.9655 USDT |
8.7210 USDT |
8.9275 USDT |
9.0022 USDT |
| 2024-02-28 |
8.6256 USDT |
19,659.7000 |
8.9228 USDT |
7.5545 USDT |
8.1982 USDT |
8.1533 USDT |
| 2024-02-27 |
8.9800 USDT |
2,888.1500 |
8.7807 USDT |
8.7537 USDT |
8.8326 USDT |
8.8583 USDT |
| 2024-02-26 |
8.7519 USDT |
3,021.4700 |
8.9667 USDT |
8.8650 USDT |
9.0087 USDT |
8.9795 USDT |
| 2024-02-25 |
8.7703 USDT |
2,804.9600 |
8.8007 USDT |
8.7496 USDT |
8.7954 USDT |
8.7806 USDT |
| 2024-02-24 |
8.6225 USDT |
1,498.9800 |
8.7533 USDT |
8.7386 USDT |
8.7673 USDT |
8.7655 USDT |
| 2024-02-23 |
8.5048 USDT |
1,174.8700 |
8.4793 USDT |
8.4207 USDT |
8.4975 USDT |
8.4922 USDT |
| 2024-02-22 |
8.6972 USDT |
2,798.1600 |
8.7263 USDT |
8.5646 USDT |
8.6395 USDT |
8.6306 USDT |
| 2024-02-21 |
8.5818 USDT |
3,845.6600 |
8.4031 USDT |
8.2046 USDT |
8.3523 USDT |
8.4922 USDT |
| 2024-02-20 |
9.1598 USDT |
3,642.9600 |
8.8995 USDT |
8.8146 USDT |
8.9776 USDT |
9.1148 USDT |
| 2024-02-19 |
9.4002 USDT |
3,801.8400 |
9.3142 USDT |
9.1397 USDT |
9.2722 USDT |
9.1834 USDT |
| 2024-02-18 |
8.8193 USDT |
14,828.9800 |
9.0314 USDT |
8.7956 USDT |
8.9275 USDT |
8.9049 USDT |
| 2024-02-17 |
8.1195 USDT |
2,307.9800 |
8.0479 USDT |
8.0369 USDT |
8.0882 USDT |
8.1983 USDT |
| 2024-02-16 |
8.2539 USDT |
2,055.9000 |
8.1308 USDT |
8.0673 USDT |
8.1485 USDT |
8.2242 USDT |
| 2024-02-15 |
8.2402 USDT |
3,474.7800 |
8.1254 USDT |
8.0204 USDT |
8.1256 USDT |
8.1179 USDT |
| 2024-02-14 |
8.1550 USDT |
10,083.7100 |
8.4064 USDT |
8.2048 USDT |
8.2542 USDT |
8.2262 USDT |
| 2024-02-13 |
7.9140 USDT |
32,629.0200 |
8.2281 USDT |
7.6940 USDT |
7.7818 USDT |
7.8409 USDT |
| 2024-02-12 |
7.4257 USDT |
2,433.3900 |
7.5839 USDT |
7.5712 USDT |
7.6496 USDT |
7.6400 USDT |
| 2024-02-11 |
7.5294 USDT |
2,231.6600 |
7.4991 USDT |
7.3519 USDT |
7.3668 USDT |
7.3614 USDT |
| 2024-02-10 |
7.6006 USDT |
1,987.8400 |
7.6662 USDT |
7.5691 USDT |
7.6277 USDT |
7.6225 USDT |
| 2024-02-09 |
7.5673 USDT |
2,823.7600 |
7.6528 USDT |
7.5031 USDT |
7.5776 USDT |
7.5694 USDT |
| 2024-02-08 |
7.1975 USDT |
1,957.5500 |
7.2032 USDT |
7.0944 USDT |
7.1958 USDT |
7.2076 USDT |
| 2024-02-07 |
7.0188 USDT |
4,279.0700 |
7.0607 USDT |
7.0593 USDT |
7.1250 USDT |
7.2020 USDT |
| 2024-02-06 |
7.0159 USDT |
2,641.6200 |
6.9343 USDT |
6.8922 USDT |
6.9558 USDT |
6.9558 USDT |
| 2024-02-05 |
6.9652 USDT |
4,137.3900 |
6.9418 USDT |
6.9283 USDT |
6.9974 USDT |
7.0837 USDT |
| 2024-02-04 |
6.8879 USDT |
1,367.6700 |
6.9084 USDT |
6.8266 USDT |
6.8892 USDT |
6.8689 USDT |
| 2024-02-03 |
7.0452 USDT |
1,484.0100 |
7.0038 USDT |
6.9653 USDT |
6.9914 USDT |
6.9915 USDT |
| 2024-02-02 |
7.0850 USDT |
1,837.5400 |
6.9667 USDT |
6.9559 USDT |
7.0008 USDT |
7.0457 USDT |
| 2024-02-01 |
7.0728 USDT |
1,262.9400 |
7.0874 USDT |
7.0832 USDT |
7.1217 USDT |
7.0993 USDT |
| 2024-01-31 |
6.9915 USDT |
2,622.1400 |
6.9699 USDT |
6.8613 USDT |
6.8860 USDT |
6.8803 USDT |
| 2024-01-30 |
7.2025 USDT |
3,145.1300 |
7.1741 USDT |
7.1691 USDT |
7.2443 USDT |
7.2191 USDT |