Identifier on DigiFinex: fxs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
2.7332 USDT |
20,861.1000 FXS |
2.7062 USDT |
2.6742 USDT |
2.7152 USDT |
2.7513 USDT |
| 2025-01-22 |
2.8816 USDT |
25,082.7000 FXS |
2.8950 USDT |
2.7328 USDT |
2.8252 USDT |
2.7513 USDT |
| 2025-01-21 |
2.9557 USDT |
2,908.1000 FXS |
3.0882 USDT |
3.0184 USDT |
3.0482 USDT |
3.0470 USDT |
| 2025-01-20 |
3.0270 USDT |
17,138.0000 FXS |
3.0358 USDT |
2.8718 USDT |
3.0144 USDT |
3.0228 USDT |
| 2025-01-19 |
3.0984 USDT |
22,336.0000 FXS |
3.2085 USDT |
2.9161 USDT |
3.0113 USDT |
2.9607 USDT |
| 2025-01-18 |
3.3814 USDT |
279.4000 FXS |
3.2129 USDT |
3.2122 USDT |
3.2538 USDT |
3.2538 USDT |
| 2025-01-17 |
3.5366 USDT |
14,910.0000 FXS |
3.5967 USDT |
3.5752 USDT |
3.6155 USDT |
3.6549 USDT |
| 2025-01-16 |
3.3811 USDT |
8,680.5000 FXS |
3.3581 USDT |
3.2682 USDT |
3.3468 USDT |
3.3956 USDT |
| 2025-01-15 |
3.3973 USDT |
133.7000 FXS |
3.4398 USDT |
3.4392 USDT |
3.4545 USDT |
3.4408 USDT |
| 2025-01-14 |
3.3207 USDT |
231.8000 FXS |
3.3547 USDT |
3.3547 USDT |
3.3803 USDT |
3.3754 USDT |
| 2025-01-13 |
3.1250 USDT |
18,528.0000 FXS |
3.1778 USDT |
3.1508 USDT |
3.2342 USDT |
3.3016 USDT |
| 2025-01-12 |
3.1979 USDT |
2,456.3000 FXS |
3.1808 USDT |
3.1667 USDT |
3.1898 USDT |
3.1712 USDT |
| 2025-01-11 |
3.2116 USDT |
1,232.2000 FXS |
3.1828 USDT |
3.1498 USDT |
3.1718 USDT |
3.1922 USDT |
| 2025-01-10 |
3.2261 USDT |
5,494.7000 FXS |
3.2012 USDT |
3.1438 USDT |
3.2113 USDT |
3.2462 USDT |
| 2025-01-09 |
3.2301 USDT |
6,843.6000 FXS |
3.2457 USDT |
3.0968 USDT |
3.1388 USDT |
3.1268 USDT |
| 2025-01-08 |
3.3267 USDT |
882.2000 FXS |
3.2172 USDT |
3.2092 USDT |
3.2603 USDT |
3.2592 USDT |
| 2025-01-07 |
3.8578 USDT |
342.4000 FXS |
3.5557 USDT |
3.5537 USDT |
3.5697 USDT |
3.5593 USDT |
| 2025-01-06 |
3.8527 USDT |
1,091.8000 FXS |
3.9808 USDT |
3.9808 USDT |
4.0236 USDT |
4.0184 USDT |
| 2025-01-05 |
3.8068 USDT |
7,416.9000 FXS |
3.8407 USDT |
3.7710 USDT |
3.8317 USDT |
3.8176 USDT |
| 2025-01-04 |
3.9456 USDT |
3,330.7000 FXS |
3.8493 USDT |
3.7827 USDT |
3.8147 USDT |
3.7924 USDT |
| 2025-01-03 |
3.8762 USDT |
24,090.3000 FXS |
3.7597 USDT |
3.7177 USDT |
3.7777 USDT |
3.8957 USDT |
| 2025-01-02 |
3.7805 USDT |
26,982.9000 FXS |
3.7867 USDT |
3.7216 USDT |
3.7738 USDT |
3.9173 USDT |
| 2025-01-01 |
3.5100 USDT |
8,682.4000 FXS |
3.5057 USDT |
3.4909 USDT |
3.5259 USDT |
3.5767 USDT |
| 2024-12-31 |
3.5758 USDT |
10,357.5000 FXS |
3.6207 USDT |
3.4570 USDT |
3.5166 USDT |
3.5143 USDT |
| 2024-12-30 |
3.7795 USDT |
202.9000 FXS |
3.7098 USDT |
3.6763 USDT |
3.7157 USDT |
3.6814 USDT |
| 2024-12-29 |
4.0782 USDT |
1,485.0000 FXS |
3.8339 USDT |
3.7963 USDT |
3.8376 USDT |
3.8043 USDT |
| 2024-12-28 |
3.9142 USDT |
15,210.0000 FXS |
4.0040 USDT |
3.9724 USDT |
4.1674 USDT |
4.1336 USDT |
| 2024-12-27 |
3.9433 USDT |
65,258.5000 FXS |
3.8933 USDT |
3.8637 USDT |
3.9334 USDT |
3.8730 USDT |
| 2024-12-26 |
3.9125 USDT |
11,658.3000 FXS |
3.7823 USDT |
3.6402 USDT |
3.6903 USDT |
3.6408 USDT |
| 2024-12-25 |
4.0356 USDT |
103,807.5000 FXS |
4.0263 USDT |
3.9676 USDT |
4.0620 USDT |
4.1053 USDT |
| 2024-12-24 |
3.3575 USDT |
6,002.7000 FXS |
3.5657 USDT |
3.5657 USDT |
3.7643 USDT |
3.7530 USDT |
| 2024-12-23 |
3.1767 USDT |
144.6000 FXS |
3.1460 USDT |
3.1368 USDT |
3.1472 USDT |
3.1467 USDT |
| 2024-12-22 |
2.4851 USDT |
2,268.0000 FXS |
2.4879 USDT |
2.4711 USDT |
2.5488 USDT |
2.5452 USDT |
| 2024-12-21 |
2.6732 USDT |
8,469.7000 FXS |
2.5799 USDT |
2.4693 USDT |
2.5038 USDT |
2.4959 USDT |
| 2024-12-20 |
2.4871 USDT |
11,355.4000 FXS |
2.5142 USDT |
2.4981 USDT |
2.5512 USDT |
2.5758 USDT |
| 2024-12-19 |
2.8136 USDT |
19,276.5000 FXS |
2.8082 USDT |
2.5839 USDT |
2.6746 USDT |
2.6672 USDT |
| 2024-12-18 |
3.0668 USDT |
40,061.0000 FXS |
3.0688 USDT |
2.8637 USDT |
3.0023 USDT |
2.9690 USDT |
| 2024-12-17 |
3.3544 USDT |
430.6000 FXS |
3.2892 USDT |
3.2652 USDT |
3.3012 USDT |
3.2779 USDT |
| 2024-12-16 |
3.4607 USDT |
6,830.3000 FXS |
3.4318 USDT |
3.3998 USDT |
3.4511 USDT |
3.4101 USDT |
| 2024-12-15 |
3.4597 USDT |
632.2000 FXS |
3.4872 USDT |
3.4872 USDT |
3.5252 USDT |
3.5193 USDT |
| 2024-12-14 |
3.5536 USDT |
915.9000 FXS |
3.4098 USDT |
3.4068 USDT |
3.4548 USDT |
3.4348 USDT |
| 2024-12-13 |
3.7787 USDT |
9,161.2000 FXS |
3.7133 USDT |
3.6487 USDT |
3.6884 USDT |
3.6881 USDT |
| 2024-12-12 |
3.9610 USDT |
22,425.4000 FXS |
3.9107 USDT |
3.8421 USDT |
3.9753 USDT |
3.8857 USDT |
| 2024-12-11 |
3.6768 USDT |
19,075.7000 FXS |
3.7607 USDT |
3.7327 USDT |
3.8217 USDT |
3.8368 USDT |
| 2024-12-10 |
3.5858 USDT |
28,272.6000 FXS |
3.3645 USDT |
3.2782 USDT |
3.4032 USDT |
3.6387 USDT |
| 2024-12-09 |
4.3991 USDT |
653.0000 FXS |
4.2769 USDT |
4.2523 USDT |
4.3023 USDT |
4.2937 USDT |
| 2024-12-08 |
4.4711 USDT |
6,057.7000 FXS |
4.5204 USDT |
4.4326 USDT |
4.4787 USDT |
4.5010 USDT |
| 2024-12-07 |
4.8167 USDT |
6,065.7000 FXS |
4.6660 USDT |
4.5921 USDT |
4.6304 USDT |
4.6094 USDT |
| 2024-12-06 |
4.7331 USDT |
38,080.2000 FXS |
4.5456 USDT |
4.5456 USDT |
4.7326 USDT |
4.9204 USDT |
| 2024-12-05 |
4.7323 USDT |
15,403.9000 FXS |
4.5655 USDT |
4.5394 USDT |
4.6284 USDT |
4.7356 USDT |