Identifier on DigiFinex: prompt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.0523 USDT |
361,874.5678 |
0.0507 USDT |
0.0492 USDT |
0.0495 USDT |
0.0495 USDT |
| 2025-12-20 |
0.0523 USDT |
21,937.8115 |
0.0504 USDT |
0.0504 USDT |
0.0507 USDT |
0.0506 USDT |
| 2025-12-19 |
0.0547 USDT |
38,017.2638 |
0.0525 USDT |
0.0520 USDT |
0.0525 USDT |
0.0523 USDT |
| 2025-12-18 |
0.0494 USDT |
45,689.0264 |
0.0496 USDT |
0.0470 USDT |
0.0496 USDT |
0.0473 USDT |
| 2025-12-17 |
0.0517 USDT |
443,378.4510 |
0.0520 USDT |
0.0508 USDT |
0.0513 USDT |
0.0516 USDT |
| 2025-12-16 |
0.0520 USDT |
777,028.1579 |
0.0513 USDT |
0.0507 USDT |
0.0515 USDT |
0.0518 USDT |
| 2025-12-15 |
0.0574 USDT |
49,393.2841 |
0.0532 USDT |
0.0532 USDT |
0.0541 USDT |
0.0540 USDT |
| 2025-12-14 |
0.0687 USDT |
109,741.9152 |
0.0616 USDT |
0.0611 USDT |
0.0625 USDT |
0.0621 USDT |
| 2025-12-13 |
0.0682 USDT |
553,734.9861 |
0.0674 USDT |
0.0641 USDT |
0.0674 USDT |
0.0653 USDT |
| 2025-12-12 |
0.0491 USDT |
31,608.9023 |
0.0476 USDT |
0.0475 USDT |
0.0482 USDT |
0.0480 USDT |
| 2025-12-11 |
0.0500 USDT |
545,796.9188 |
0.0493 USDT |
0.0483 USDT |
0.0516 USDT |
0.0485 USDT |
| 2025-12-10 |
0.0518 USDT |
14,988.6324 |
0.0510 USDT |
0.0506 USDT |
0.0512 USDT |
0.0506 USDT |
| 2025-12-09 |
0.0525 USDT |
27,962.8745 |
0.0550 USDT |
0.0543 USDT |
0.0551 USDT |
0.0545 USDT |
| 2025-12-08 |
0.0523 USDT |
19,783.0135 |
0.0531 USDT |
0.0530 USDT |
0.0533 USDT |
0.0532 USDT |
| 2025-12-07 |
0.0530 USDT |
5,360.7777 |
0.0533 USDT |
0.0532 USDT |
0.0534 USDT |
0.0532 USDT |
| 2025-12-06 |
0.0547 USDT |
549,792.6063 |
0.0538 USDT |
0.0538 USDT |
0.0544 USDT |
0.0544 USDT |
| 2025-12-05 |
0.0547 USDT |
757,119.2160 |
0.0565 USDT |
0.0514 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-12-04 |
0.0572 USDT |
590,627.3246 |
0.0579 USDT |
0.0559 USDT |
0.0564 USDT |
0.0564 USDT |
| 2025-12-03 |
0.0567 USDT |
563,950.4062 |
0.0566 USDT |
0.0558 USDT |
0.0569 USDT |
0.0565 USDT |
| 2025-12-02 |
0.0551 USDT |
1,015,378.3690 |
0.0528 USDT |
0.0527 USDT |
0.0531 USDT |
0.0572 USDT |
| 2025-12-01 |
0.0547 USDT |
163,960.6982 |
0.0528 USDT |
0.0510 USDT |
0.0528 USDT |
0.0513 USDT |
| 2025-11-30 |
0.0567 USDT |
154,674.2161 |
0.0560 USDT |
0.0559 USDT |
0.0565 USDT |
0.0567 USDT |
| 2025-11-29 |
0.0578 USDT |
237,584.0657 |
0.0574 USDT |
0.0564 USDT |
0.0573 USDT |
0.0570 USDT |
| 2025-11-28 |
0.0582 USDT |
779,715.7448 |
0.0576 USDT |
0.0564 USDT |
0.0572 USDT |
0.0583 USDT |
| 2025-11-27 |
0.0594 USDT |
5,014.4862 |
0.0598 USDT |
0.0598 USDT |
0.0602 USDT |
0.0600 USDT |
| 2025-11-26 |
0.0586 USDT |
2,531.0621 |
0.0574 USDT |
0.0574 USDT |
0.0577 USDT |
0.0576 USDT |
| 2025-11-25 |
0.0610 USDT |
2,729.6249 |
0.0603 USDT |
0.0602 USDT |
0.0605 USDT |
0.0603 USDT |
| 2025-11-24 |
0.0597 USDT |
65,333.5478 |
0.0618 USDT |
0.0612 USDT |
0.0619 USDT |
0.0618 USDT |
| 2025-11-23 |
0.0580 USDT |
1,478.5208 |
0.0570 USDT |
0.0569 USDT |
0.0570 USDT |
0.0570 USDT |
| 2025-11-22 |
0.0586 USDT |
53,014.2456 |
0.0581 USDT |
0.0581 USDT |
0.0590 USDT |
0.0587 USDT |
| 2025-11-21 |
0.0589 USDT |
3,142,718.6951 |
0.0608 USDT |
0.0536 USDT |
0.0568 USDT |
0.0610 USDT |
| 2025-11-20 |
0.0655 USDT |
2,094,352.2666 |
0.0648 USDT |
0.0645 USDT |
0.0671 USDT |
0.0665 USDT |
| 2025-11-19 |
0.0689 USDT |
37,457.3058 |
0.0663 USDT |
0.0663 USDT |
0.0670 USDT |
0.0669 USDT |
| 2025-11-18 |
0.0705 USDT |
2,755,689.0135 |
0.0704 USDT |
0.0679 USDT |
0.0696 USDT |
0.0706 USDT |
| 2025-11-17 |
0.0770 USDT |
2,657,216.3954 |
0.0789 USDT |
0.0762 USDT |
0.0776 USDT |
0.0764 USDT |
| 2025-11-16 |
0.0716 USDT |
671,979.2666 |
0.0735 USDT |
0.0690 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-11-15 |
0.0727 USDT |
35,445.1968 |
0.0738 USDT |
0.0727 USDT |
0.0738 USDT |
0.0727 USDT |
| 2025-11-14 |
0.0724 USDT |
90,069.0318 |
0.0712 USDT |
0.0710 USDT |
0.0730 USDT |
0.0717 USDT |
| 2025-11-13 |
0.0792 USDT |
1,572,226.4216 |
0.0795 USDT |
0.0753 USDT |
0.0766 USDT |
0.0763 USDT |
| 2025-11-12 |
0.0834 USDT |
2,344,403.8057 |
0.0837 USDT |
0.0785 USDT |
0.0800 USDT |
0.0794 USDT |
| 2025-11-11 |
0.0912 USDT |
17,454.9213 |
0.0995 USDT |
0.0987 USDT |
0.0998 USDT |
0.0997 USDT |
| 2025-11-10 |
0.0882 USDT |
63,718.8449 |
0.0864 USDT |
0.0848 USDT |
0.0866 USDT |
0.0854 USDT |
| 2025-11-09 |
0.0903 USDT |
27,390.7976 |
0.0868 USDT |
0.0863 USDT |
0.0871 USDT |
0.0871 USDT |
| 2025-11-08 |
0.0929 USDT |
502,252.5245 |
0.0919 USDT |
0.0901 USDT |
0.0959 USDT |
0.0956 USDT |
| 2025-11-07 |
0.0981 USDT |
359,383.0989 |
0.0980 USDT |
0.0975 USDT |
0.1024 USDT |
0.1000 USDT |
| 2025-11-06 |
0.0700 USDT |
15,370,186.9398 |
0.0614 USDT |
0.0610 USDT |
0.0629 USDT |
0.0778 USDT |
| 2025-11-05 |
0.0581 USDT |
5,363.4186 |
0.0603 USDT |
0.0599 USDT |
0.0603 USDT |
0.0600 USDT |
| 2025-11-04 |
0.0605 USDT |
1,716,943.9704 |
0.0605 USDT |
0.0561 USDT |
0.0576 USDT |
0.0580 USDT |
| 2025-11-03 |
0.0658 USDT |
2,771,973.8178 |
0.0679 USDT |
0.0591 USDT |
0.0601 USDT |
0.0600 USDT |
| 2025-11-02 |
0.0780 USDT |
744,951.0458 |
0.0801 USDT |
0.0740 USDT |
0.0752 USDT |
0.0740 USDT |