Identifier on DigiFinex: the_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-12 |
0.5919 USDT |
9,090,672.3530 |
0.5168 USDT |
0.5100 USDT |
0.6118 USDT |
0.7118 USDT |
| 2025-02-11 |
0.5363 USDT |
725,770.0946 |
0.5418 USDT |
0.5202 USDT |
0.5288 USDT |
0.5209 USDT |
| 2025-02-10 |
0.5010 USDT |
1,941,232.0442 |
0.4902 USDT |
0.4866 USDT |
0.5032 USDT |
0.5047 USDT |
| 2025-02-09 |
0.5458 USDT |
621,754.7031 |
0.5118 USDT |
0.4813 USDT |
0.5020 USDT |
0.4986 USDT |
| 2025-02-08 |
0.5354 USDT |
1,988,052.7894 |
0.5542 USDT |
0.5409 USDT |
0.5527 USDT |
0.5462 USDT |
| 2025-02-07 |
0.4755 USDT |
611,615.6838 |
0.4865 USDT |
0.4500 USDT |
0.4624 USDT |
0.4693 USDT |
| 2025-02-06 |
0.4822 USDT |
207,950.3568 |
0.4532 USDT |
0.4460 USDT |
0.4570 USDT |
0.4505 USDT |
| 2025-02-05 |
0.5168 USDT |
418,259.1156 |
0.5252 USDT |
0.5021 USDT |
0.5118 USDT |
0.5084 USDT |
| 2025-02-04 |
0.5169 USDT |
456,652.5754 |
0.5228 USDT |
0.4960 USDT |
0.5096 USDT |
0.4980 USDT |
| 2025-02-03 |
0.4432 USDT |
574,651.2326 |
0.4875 USDT |
0.4794 USDT |
0.4914 USDT |
0.5355 USDT |
| 2025-02-02 |
0.5672 USDT |
1,172,589.7837 |
0.5897 USDT |
0.5001 USDT |
0.5198 USDT |
0.5187 USDT |
| 2025-02-01 |
0.6948 USDT |
126,445.2436 |
0.6829 USDT |
0.6719 USDT |
0.6800 USDT |
0.6762 USDT |
| 2025-01-31 |
0.7061 USDT |
212,532.2485 |
0.7235 USDT |
0.7108 USDT |
0.7278 USDT |
0.7171 USDT |
| 2025-01-30 |
0.6902 USDT |
348,216.5126 |
0.7061 USDT |
0.6911 USDT |
0.6996 USDT |
0.6953 USDT |
| 2025-01-29 |
0.6548 USDT |
576,072.8728 |
0.6488 USDT |
0.6350 USDT |
0.6488 USDT |
0.6839 USDT |
| 2025-01-28 |
0.6821 USDT |
63.8381 |
0.6513 USDT |
0.6513 USDT |
0.6519 USDT |
0.6518 USDT |
| 2025-01-27 |
0.6665 USDT |
1,237,550.8404 |
0.6237 USDT |
0.6193 USDT |
0.6359 USDT |
0.6611 USDT |
| 2025-01-26 |
0.7818 USDT |
131,323.9776 |
0.7828 USDT |
0.7789 USDT |
0.7884 USDT |
0.7898 USDT |
| 2025-01-25 |
0.7749 USDT |
3,340.0059 |
0.7751 USDT |
0.7724 USDT |
0.7756 USDT |
0.7730 USDT |
| 2025-01-24 |
0.8040 USDT |
283,205.1418 |
0.8031 USDT |
0.7786 USDT |
0.7867 USDT |
0.7829 USDT |
| 2025-01-23 |
0.8233 USDT |
751,956.4482 |
0.8229 USDT |
0.7959 USDT |
0.8098 USDT |
0.8039 USDT |
| 2025-01-22 |
0.8406 USDT |
331,146.0994 |
0.8369 USDT |
0.8303 USDT |
0.8501 USDT |
0.8414 USDT |
| 2025-01-21 |
0.8022 USDT |
455,151.4412 |
0.8186 USDT |
0.8053 USDT |
0.8218 USDT |
0.8366 USDT |
| 2025-01-20 |
0.8244 USDT |
1,685,987.0532 |
0.8241 USDT |
0.7490 USDT |
0.8016 USDT |
0.8020 USDT |
| 2025-01-19 |
0.9654 USDT |
1,358,991.3989 |
0.8953 USDT |
0.8922 USDT |
0.9173 USDT |
0.9579 USDT |
| 2025-01-18 |
1.0425 USDT |
373,048.4410 |
1.0149 USDT |
0.9887 USDT |
1.0015 USDT |
1.0005 USDT |
| 2025-01-17 |
1.1172 USDT |
321,387.9545 |
1.1255 USDT |
1.1070 USDT |
1.1140 USDT |
1.1114 USDT |
| 2025-01-16 |
1.1010 USDT |
317,061.8114 |
1.0877 USDT |
1.0541 USDT |
1.0851 USDT |
1.0887 USDT |
| 2025-01-15 |
1.0669 USDT |
66,303.7398 |
1.0871 USDT |
1.0871 USDT |
1.1050 USDT |
1.1002 USDT |
| 2025-01-14 |
1.0562 USDT |
12,815.2210 |
1.0676 USDT |
1.0608 USDT |
1.0703 USDT |
1.0610 USDT |
| 2025-01-13 |
1.0232 USDT |
744,346.4069 |
0.9686 USDT |
0.9541 USDT |
0.9920 USDT |
0.9808 USDT |
| 2025-01-12 |
1.1410 USDT |
4,283.5055 |
1.1061 USDT |
1.1054 USDT |
1.1112 USDT |
1.1108 USDT |
| 2025-01-11 |
1.1711 USDT |
232,593.0713 |
1.1539 USDT |
1.1466 USDT |
1.1564 USDT |
1.1725 USDT |
| 2025-01-10 |
1.1843 USDT |
324,592.2582 |
1.1477 USDT |
1.1415 USDT |
1.1884 USDT |
1.1864 USDT |
| 2025-01-09 |
1.2053 USDT |
242,756.4179 |
1.1664 USDT |
1.1610 USDT |
1.1873 USDT |
1.1760 USDT |
| 2025-01-08 |
1.2528 USDT |
74,345.9534 |
1.2191 USDT |
1.2184 USDT |
1.2442 USDT |
1.2418 USDT |
| 2025-01-07 |
1.4214 USDT |
2,429,529.9427 |
1.4454 USDT |
1.2626 USDT |
1.2769 USDT |
1.2769 USDT |
| 2025-01-06 |
1.5690 USDT |
11,215.2182 |
1.5533 USDT |
1.5426 USDT |
1.5558 USDT |
1.5445 USDT |
| 2025-01-05 |
1.5734 USDT |
19,381.1091 |
1.6063 USDT |
1.5971 USDT |
1.6069 USDT |
1.6004 USDT |
| 2025-01-04 |
1.5369 USDT |
319,050.3923 |
1.5129 USDT |
1.5088 USDT |
1.5247 USDT |
1.5278 USDT |
| 2025-01-03 |
1.5511 USDT |
98,956.9532 |
1.5011 USDT |
1.5011 USDT |
1.5297 USDT |
1.5187 USDT |
| 2025-01-02 |
1.6155 USDT |
841,848.6708 |
1.6562 USDT |
1.5915 USDT |
1.6061 USDT |
1.5976 USDT |
| 2025-01-01 |
1.6523 USDT |
644,032.5001 |
1.6345 USDT |
1.5642 USDT |
1.5878 USDT |
1.5654 USDT |
| 2024-12-31 |
1.6348 USDT |
1,109,873.7645 |
1.7275 USDT |
1.6702 USDT |
1.7010 USDT |
1.6880 USDT |
| 2024-12-30 |
1.6000 USDT |
8,451.2457 |
1.5093 USDT |
1.5090 USDT |
1.5171 USDT |
1.5103 USDT |
| 2024-12-29 |
1.6628 USDT |
138,447.7808 |
1.6681 USDT |
1.6552 USDT |
1.6873 USDT |
1.6700 USDT |
| 2024-12-28 |
1.3779 USDT |
17,283.3134 |
1.4387 USDT |
1.4212 USDT |
1.4391 USDT |
1.4247 USDT |
| 2024-12-27 |
1.4976 USDT |
108,622.5915 |
1.4580 USDT |
1.4280 USDT |
1.4588 USDT |
1.4305 USDT |