Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.2619 USDT |
39,045.5701 |
0.2600 USDT |
0.2595 USDT |
0.2616 USDT |
0.2600 USDT |
| 2025-04-02 |
0.2685 USDT |
162,054.1796 |
0.2700 USDT |
0.2631 USDT |
0.2707 USDT |
0.2631 USDT |
| 2025-04-01 |
0.3003 USDT |
1,071,250.4830 |
0.3029 USDT |
0.2873 USDT |
0.2950 USDT |
0.2954 USDT |
| 2025-03-31 |
0.2981 USDT |
1,355,414.8189 |
0.2960 USDT |
0.2918 USDT |
0.2971 USDT |
0.3071 USDT |
| 2025-03-30 |
0.2977 USDT |
727,971.5096 |
0.3019 USDT |
0.2906 USDT |
0.2941 USDT |
0.3000 USDT |
| 2025-03-29 |
0.3086 USDT |
2,585.6395 |
0.2927 USDT |
0.2922 USDT |
0.2940 USDT |
0.2938 USDT |
| 2025-03-28 |
0.3571 USDT |
510,471.0001 |
0.3451 USDT |
0.3350 USDT |
0.3399 USDT |
0.3420 USDT |
| 2025-03-27 |
0.3707 USDT |
1,389,466.9653 |
0.3797 USDT |
0.3612 USDT |
0.3688 USDT |
0.3662 USDT |
| 2025-03-26 |
0.3734 USDT |
1,175,277.9664 |
0.3751 USDT |
0.3575 USDT |
0.3643 USDT |
0.3669 USDT |
| 2025-03-25 |
0.3710 USDT |
942,517.1107 |
0.3767 USDT |
0.3721 USDT |
0.3782 USDT |
0.3796 USDT |
| 2025-03-24 |
0.3469 USDT |
37,032.3666 |
0.3584 USDT |
0.3542 USDT |
0.3584 USDT |
0.3546 USDT |
| 2025-03-23 |
0.3397 USDT |
631,335.1352 |
0.3405 USDT |
0.3344 USDT |
0.3385 USDT |
0.3385 USDT |
| 2025-03-22 |
0.3459 USDT |
1,407,753.9432 |
0.3485 USDT |
0.3405 USDT |
0.3432 USDT |
0.3426 USDT |
| 2025-03-21 |
0.3397 USDT |
127,441.3066 |
0.3448 USDT |
0.3439 USDT |
0.3475 USDT |
0.3445 USDT |
| 2025-03-20 |
0.3645 USDT |
1,090,080.2280 |
0.3590 USDT |
0.3468 USDT |
0.3501 USDT |
0.3501 USDT |
| 2025-03-19 |
0.3767 USDT |
174,063.9889 |
0.3702 USDT |
0.3697 USDT |
0.3730 USDT |
0.3708 USDT |
| 2025-03-18 |
0.4078 USDT |
873.4965 |
0.4005 USDT |
0.4004 USDT |
0.4014 USDT |
0.4014 USDT |
| 2025-03-17 |
0.4223 USDT |
7,797,141.2022 |
0.4199 USDT |
0.4084 USDT |
0.4163 USDT |
0.4192 USDT |
| 2025-03-16 |
0.3891 USDT |
12,523.5315 |
0.3726 USDT |
0.3726 USDT |
0.3737 USDT |
0.3730 USDT |
| 2025-03-15 |
0.3728 USDT |
3,436,601.3161 |
0.3533 USDT |
0.3517 USDT |
0.3549 USDT |
0.3904 USDT |
| 2025-03-14 |
0.3504 USDT |
62,539.0554 |
0.3572 USDT |
0.3543 USDT |
0.3573 USDT |
0.3543 USDT |
| 2025-03-13 |
0.3494 USDT |
1,856,911.5646 |
0.3563 USDT |
0.3373 USDT |
0.3416 USDT |
0.3506 USDT |
| 2025-03-12 |
0.3393 USDT |
857,875.4892 |
0.3377 USDT |
0.3311 USDT |
0.3370 USDT |
0.3408 USDT |
| 2025-03-11 |
0.3213 USDT |
218,349.5219 |
0.3301 USDT |
0.3160 USDT |
0.3322 USDT |
0.3191 USDT |
| 2025-03-10 |
0.3402 USDT |
1,344,680.6605 |
0.3496 USDT |
0.3151 USDT |
0.3300 USDT |
0.3271 USDT |
| 2025-03-09 |
0.3486 USDT |
1,224,922.4660 |
0.3325 USDT |
0.3219 USDT |
0.3338 USDT |
0.3346 USDT |
| 2025-03-08 |
0.3907 USDT |
550,991.0987 |
0.3867 USDT |
0.3760 USDT |
0.3857 USDT |
0.3852 USDT |
| 2025-03-07 |
0.4090 USDT |
593,282.5680 |
0.4186 USDT |
0.4129 USDT |
0.4179 USDT |
0.4177 USDT |
| 2025-03-06 |
0.4236 USDT |
3,953.7760 |
0.4097 USDT |
0.4070 USDT |
0.4102 USDT |
0.4071 USDT |
| 2025-03-05 |
0.4300 USDT |
18,637.0001 |
0.4285 USDT |
0.4257 USDT |
0.4297 USDT |
0.4282 USDT |
| 2025-03-04 |
0.4506 USDT |
1,446,897.6357 |
0.4294 USDT |
0.4156 USDT |
0.4338 USDT |
0.4309 USDT |
| 2025-03-03 |
0.5609 USDT |
598,873.3912 |
0.5316 USDT |
0.4888 USDT |
0.4996 USDT |
0.4888 USDT |
| 2025-03-02 |
0.5990 USDT |
1,021,891.6900 |
0.5820 USDT |
0.5785 USDT |
0.6057 USDT |
0.6280 USDT |
| 2025-03-01 |
0.5837 USDT |
104,662.3013 |
0.5849 USDT |
0.5758 USDT |
0.5800 USDT |
0.5801 USDT |
| 2025-02-28 |
0.5743 USDT |
222,896.3260 |
0.5979 USDT |
0.5854 USDT |
0.5921 USDT |
0.5914 USDT |
| 2025-02-27 |
0.5900 USDT |
2,789,680.0025 |
0.5772 USDT |
0.5759 USDT |
0.6007 USDT |
0.6368 USDT |
| 2025-02-26 |
0.5542 USDT |
823,743.1374 |
0.5622 USDT |
0.5322 USDT |
0.5438 USDT |
0.5574 USDT |
| 2025-02-25 |
0.5220 USDT |
620,468.2396 |
0.5391 USDT |
0.5351 USDT |
0.5443 USDT |
0.5554 USDT |
| 2025-02-24 |
0.5667 USDT |
1,064,535.4113 |
0.5550 USDT |
0.4962 USDT |
0.5185 USDT |
0.5119 USDT |
| 2025-02-23 |
0.6516 USDT |
365,201.4491 |
0.6264 USDT |
0.6252 USDT |
0.6295 USDT |
0.6295 USDT |
| 2025-02-22 |
0.6563 USDT |
1,158,636.8721 |
0.6408 USDT |
0.6345 USDT |
0.6473 USDT |
0.6673 USDT |
| 2025-02-21 |
0.6963 USDT |
788,117.9420 |
0.6819 USDT |
0.6488 USDT |
0.6580 USDT |
0.6510 USDT |
| 2025-02-20 |
0.7024 USDT |
746,129.0856 |
0.6804 USDT |
0.6760 USDT |
0.6878 USDT |
0.7083 USDT |
| 2025-02-19 |
0.7509 USDT |
606,521.7636 |
0.7250 USDT |
0.7160 USDT |
0.7258 USDT |
0.7244 USDT |
| 2025-02-18 |
0.7117 USDT |
1,129,671.4767 |
0.7036 USDT |
0.6867 USDT |
0.7033 USDT |
0.7140 USDT |
| 2025-02-17 |
0.7113 USDT |
584,416.8320 |
0.6882 USDT |
0.6723 USDT |
0.6880 USDT |
0.6933 USDT |
| 2025-02-16 |
0.6803 USDT |
1,330,859.8156 |
0.6697 USDT |
0.6573 USDT |
0.6702 USDT |
0.6992 USDT |
| 2025-02-15 |
0.6791 USDT |
908,015.9095 |
0.6576 USDT |
0.6441 USDT |
0.6576 USDT |
0.6736 USDT |
| 2025-02-14 |
0.7377 USDT |
1,490,496.8675 |
0.6907 USDT |
0.6634 USDT |
0.6837 USDT |
0.6896 USDT |
| 2025-02-13 |
0.7490 USDT |
5,344,830.3832 |
0.7609 USDT |
0.6534 USDT |
0.7066 USDT |
0.6956 USDT |