Identifier on DigiFinex: strax_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0398 USDT |
9,206,574.8000 |
0.0395 USDT |
0.0383 USDT |
0.0393 USDT |
0.0394 USDT |
| 2025-04-08 |
0.0406 USDT |
18,365,656.4000 |
0.0388 USDT |
0.0379 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-04-07 |
0.0362 USDT |
109,111.0000 |
0.0372 USDT |
0.0369 USDT |
0.0375 USDT |
0.0369 USDT |
| 2025-04-06 |
0.0424 USDT |
559,312.9000 |
0.0386 USDT |
0.0386 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-04-05 |
0.0359 USDT |
952,607.7000 |
0.0359 USDT |
0.0357 USDT |
0.0357 USDT |
0.0362 USDT |
| 2025-04-04 |
0.0353 USDT |
35,837.8000 |
0.0356 USDT |
0.0354 USDT |
0.0358 USDT |
0.0358 USDT |
| 2025-04-03 |
0.0349 USDT |
27,917.4000 |
0.0351 USDT |
0.0349 USDT |
0.0353 USDT |
0.0353 USDT |
| 2025-04-02 |
0.0376 USDT |
32,315.0000 |
0.0378 USDT |
0.0378 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-04-01 |
0.0383 USDT |
150,894.6000 |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2025-03-31 |
0.0387 USDT |
2,846,190.1000 |
0.0387 USDT |
0.0374 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-03-30 |
0.0396 USDT |
787,815.0000 |
0.0400 USDT |
0.0393 USDT |
0.0396 USDT |
0.0399 USDT |
| 2025-03-29 |
0.0402 USDT |
1,997,371.1000 |
0.0403 USDT |
0.0388 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-03-28 |
0.0419 USDT |
1,113,015.6000 |
0.0415 USDT |
0.0403 USDT |
0.0407 USDT |
0.0407 USDT |
| 2025-03-27 |
0.0444 USDT |
15,034.2000 |
0.0436 USDT |
0.0436 USDT |
0.0438 USDT |
0.0436 USDT |
| 2025-03-26 |
0.0445 USDT |
17,424.1000 |
0.0442 USDT |
0.0442 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-03-25 |
0.0441 USDT |
1,213,670.2000 |
0.0436 USDT |
0.0434 USDT |
0.0438 USDT |
0.0446 USDT |
| 2025-03-24 |
0.0432 USDT |
11,400.8000 |
0.0432 USDT |
0.0432 USDT |
0.0434 USDT |
0.0434 USDT |
| 2025-03-23 |
0.0435 USDT |
678,891.3000 |
0.0434 USDT |
0.0429 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-03-22 |
0.0432 USDT |
783,941.0000 |
0.0432 USDT |
0.0432 USDT |
0.0434 USDT |
0.0438 USDT |
| 2025-03-21 |
0.0431 USDT |
833,755.9000 |
0.0426 USDT |
0.0424 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-03-20 |
0.0442 USDT |
876.6000 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
| 2025-03-19 |
0.0439 USDT |
179,861.9000 |
0.0434 USDT |
0.0432 USDT |
0.0438 USDT |
0.0436 USDT |
| 2025-03-18 |
0.0446 USDT |
382,559.7000 |
0.0434 USDT |
0.0425 USDT |
0.0434 USDT |
0.0427 USDT |
| 2025-03-17 |
0.0432 USDT |
23,268.2000 |
0.0426 USDT |
0.0426 USDT |
0.0428 USDT |
0.0428 USDT |
| 2025-03-16 |
0.0420 USDT |
28,156.8000 |
0.0415 USDT |
0.0413 USDT |
0.0417 USDT |
0.0415 USDT |
| 2025-03-15 |
0.0421 USDT |
382,731.6000 |
0.0422 USDT |
0.0420 USDT |
0.0422 USDT |
0.0426 USDT |
| 2025-03-14 |
0.0413 USDT |
1,229,519.7000 |
0.0411 USDT |
0.0408 USDT |
0.0412 USDT |
0.0422 USDT |
| 2025-03-13 |
0.0407 USDT |
1,407,237.1000 |
0.0409 USDT |
0.0398 USDT |
0.0400 USDT |
0.0398 USDT |
| 2025-03-12 |
0.0410 USDT |
50,880.7000 |
0.0405 USDT |
0.0405 USDT |
0.0409 USDT |
0.0407 USDT |
| 2025-03-11 |
0.0398 USDT |
44,842.1000 |
0.0408 USDT |
0.0408 USDT |
0.0412 USDT |
0.0408 USDT |
| 2025-03-10 |
0.0413 USDT |
24,199.6000 |
0.0401 USDT |
0.0400 USDT |
0.0404 USDT |
0.0400 USDT |
| 2025-03-09 |
0.0426 USDT |
832,979.5000 |
0.0425 USDT |
0.0408 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-03-08 |
0.0442 USDT |
9,189.5000 |
0.0445 USDT |
0.0445 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-03-07 |
0.0452 USDT |
667,933.6000 |
0.0445 USDT |
0.0442 USDT |
0.0445 USDT |
0.0442 USDT |
| 2025-03-06 |
0.0459 USDT |
13,892.5000 |
0.0453 USDT |
0.0453 USDT |
0.0457 USDT |
0.0457 USDT |
| 2025-03-05 |
0.0453 USDT |
1,503,207.6000 |
0.0448 USDT |
0.0448 USDT |
0.0454 USDT |
0.0458 USDT |
| 2025-03-04 |
0.0458 USDT |
583,635.0000 |
0.0446 USDT |
0.0429 USDT |
0.0439 USDT |
0.0435 USDT |
| 2025-03-03 |
0.0505 USDT |
389,072.4000 |
0.0476 USDT |
0.0466 USDT |
0.0476 USDT |
0.0480 USDT |
| 2025-03-02 |
0.0514 USDT |
754,201.9000 |
0.0520 USDT |
0.0515 USDT |
0.0523 USDT |
0.0531 USDT |
| 2025-03-01 |
0.0496 USDT |
5,633,956.7000 |
0.0481 USDT |
0.0481 USDT |
0.0489 USDT |
0.0494 USDT |
| 2025-02-28 |
0.0483 USDT |
324,044.4000 |
0.0472 USDT |
0.0471 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-02-27 |
0.0482 USDT |
272,113.2000 |
0.0485 USDT |
0.0480 USDT |
0.0484 USDT |
0.0482 USDT |
| 2025-02-26 |
0.0485 USDT |
1,113,460.4000 |
0.0477 USDT |
0.0465 USDT |
0.0472 USDT |
0.0481 USDT |
| 2025-02-25 |
0.0480 USDT |
367,594.6000 |
0.0475 USDT |
0.0471 USDT |
0.0475 USDT |
0.0484 USDT |
| 2025-02-24 |
0.0584 USDT |
1,144,907.0000 |
0.0535 USDT |
0.0500 USDT |
0.0519 USDT |
0.0511 USDT |
| 2025-02-23 |
0.0580 USDT |
219,124.2000 |
0.0576 USDT |
0.0570 USDT |
0.0573 USDT |
0.0572 USDT |
| 2025-02-22 |
0.0578 USDT |
192,742.6000 |
0.0580 USDT |
0.0577 USDT |
0.0585 USDT |
0.0583 USDT |
| 2025-02-21 |
0.0576 USDT |
394,235.4000 |
0.0576 USDT |
0.0560 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-02-20 |
0.0577 USDT |
294,813.8000 |
0.0572 USDT |
0.0572 USDT |
0.0576 USDT |
0.0579 USDT |
| 2025-02-19 |
0.0571 USDT |
320,759.0000 |
0.0571 USDT |
0.0566 USDT |
0.0573 USDT |
0.0577 USDT |