Identifier on DigiFinex: usp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.5816 USDT |
364,827.4213 |
0.5765 USDT |
0.5200 USDT |
0.5600 USDT |
0.5600 USDT |
| 2024-07-25 |
7.7705 USDT |
61.0000 |
3.3780 USDT |
0.3001 USDT |
0.3001 USDT |
0.3001 USDT |
| 2024-07-24 |
3.3780 USDT |
0.0000 |
3.3780 USDT |
3.3780 USDT |
3.3780 USDT |
3.3780 USDT |
| 2024-07-23 |
3.3855 USDT |
0.0000 |
3.3780 USDT |
3.3780 USDT |
3.3780 USDT |
3.3780 USDT |
| 2024-07-22 |
3.4390 USDT |
9,811.0328 |
3.4288 USDT |
3.3948 USDT |
3.4203 USDT |
3.3975 USDT |
| 2024-07-21 |
3.4777 USDT |
5,983.4263 |
3.4788 USDT |
3.3810 USDT |
3.4548 USDT |
3.4070 USDT |
| 2024-07-20 |
3.4639 USDT |
6,794.5340 |
3.4274 USDT |
3.4179 USDT |
3.4819 USDT |
3.4719 USDT |
| 2024-07-19 |
3.4105 USDT |
5,038.6052 |
3.4411 USDT |
3.3851 USDT |
3.4502 USDT |
3.4566 USDT |
| 2024-07-18 |
3.4177 USDT |
9,862.3188 |
3.3917 USDT |
3.3754 USDT |
3.4008 USDT |
3.3990 USDT |
| 2024-07-17 |
3.5035 USDT |
7,872.4306 |
3.4809 USDT |
3.4195 USDT |
3.4591 USDT |
3.4611 USDT |
| 2024-07-16 |
3.4960 USDT |
8,273.9502 |
3.4866 USDT |
3.4711 USDT |
3.4978 USDT |
3.5591 USDT |
| 2024-07-15 |
3.4802 USDT |
7,410.9731 |
3.4696 USDT |
3.4680 USDT |
3.4809 USDT |
3.4693 USDT |
| 2024-07-14 |
3.4723 USDT |
7,174.7708 |
3.4706 USDT |
3.4586 USDT |
3.4877 USDT |
3.4878 USDT |
| 2024-07-13 |
3.4691 USDT |
7,633.1433 |
3.4419 USDT |
3.4214 USDT |
3.4427 USDT |
3.4352 USDT |
| 2024-07-12 |
3.4705 USDT |
6,062.4661 |
3.4592 USDT |
3.4592 USDT |
3.4925 USDT |
3.4779 USDT |
| 2024-07-11 |
3.4907 USDT |
7,626.1045 |
3.4767 USDT |
3.4625 USDT |
3.4862 USDT |
3.4743 USDT |
| 2024-07-10 |
3.4909 USDT |
6,137.9890 |
3.4907 USDT |
3.4796 USDT |
3.4944 USDT |
3.4901 USDT |
| 2024-07-09 |
3.4843 USDT |
4,436.0127 |
3.4833 USDT |
3.4826 USDT |
3.4961 USDT |
3.4939 USDT |
| 2024-07-08 |
3.4734 USDT |
9,039.7945 |
3.4804 USDT |
3.4586 USDT |
3.4771 USDT |
3.4744 USDT |
| 2024-07-07 |
3.4765 USDT |
8,390.9011 |
3.4721 USDT |
3.4584 USDT |
3.4709 USDT |
3.4616 USDT |
| 2024-07-06 |
3.4812 USDT |
6,919.8713 |
3.4829 USDT |
3.4641 USDT |
3.4813 USDT |
3.4891 USDT |
| 2024-07-05 |
3.5026 USDT |
6,132.6791 |
3.4967 USDT |
3.4619 USDT |
3.4867 USDT |
3.4795 USDT |
| 2024-07-04 |
3.7450 USDT |
8,921.6314 |
3.7450 USDT |
3.6667 USDT |
3.6840 USDT |
3.6755 USDT |
| 2024-07-03 |
3.9135 USDT |
7,817.1414 |
3.8846 USDT |
3.8751 USDT |
3.8789 USDT |
3.8815 USDT |
| 2024-07-02 |
3.9437 USDT |
8,311.7634 |
3.9509 USDT |
3.9251 USDT |
3.9356 USDT |
3.9607 USDT |
| 2024-07-01 |
3.9385 USDT |
6,354.8679 |
3.9262 USDT |
3.9251 USDT |
3.9344 USDT |
3.9419 USDT |
| 2024-06-30 |
3.9112 USDT |
8,288.3907 |
3.9163 USDT |
3.8957 USDT |
3.9211 USDT |
3.9119 USDT |
| 2024-06-29 |
3.9079 USDT |
5,250.9299 |
3.9122 USDT |
3.8937 USDT |
3.9102 USDT |
3.8952 USDT |
| 2024-06-28 |
3.9014 USDT |
10,771.2114 |
3.8776 USDT |
3.8501 USDT |
3.8591 USDT |
3.8508 USDT |
| 2024-06-27 |
4.8908 USDT |
4,071.0834 |
5.1591 USDT |
3.9626 USDT |
3.9712 USDT |
3.9689 USDT |
| 2024-06-26 |
4.9946 USDT |
6,026.6560 |
5.0867 USDT |
5.0671 USDT |
5.0982 USDT |
5.0826 USDT |
| 2024-06-25 |
4.8760 USDT |
4,461.2390 |
4.8824 USDT |
4.8673 USDT |
4.8863 USDT |
4.9218 USDT |
| 2024-06-24 |
4.9037 USDT |
4,288.8534 |
4.9233 USDT |
4.8505 USDT |
4.8624 USDT |
4.8588 USDT |
| 2024-06-23 |
4.9324 USDT |
4,298.0631 |
4.9293 USDT |
4.8671 USDT |
4.8671 USDT |
4.8671 USDT |
| 2024-06-22 |
4.9573 USDT |
4,427.8950 |
4.9615 USDT |
4.9392 USDT |
4.9617 USDT |
4.9487 USDT |
| 2024-06-21 |
4.9915 USDT |
5,136.7649 |
4.9983 USDT |
4.9362 USDT |
4.9636 USDT |
4.9591 USDT |
| 2024-06-20 |
5.0019 USDT |
4,425.9661 |
5.0063 USDT |
4.9712 USDT |
5.0103 USDT |
5.0043 USDT |
| 2024-06-19 |
5.0345 USDT |
4,361.6398 |
5.0147 USDT |
4.9789 USDT |
5.0124 USDT |
5.0482 USDT |
| 2024-06-18 |
4.7946 USDT |
3,799.8240 |
5.0731 USDT |
5.0450 USDT |
5.0686 USDT |
5.0471 USDT |
| 2024-06-17 |
4.6467 USDT |
5,878.7249 |
4.6267 USDT |
4.6254 USDT |
4.6377 USDT |
4.6335 USDT |
| 2024-06-16 |
4.6723 USDT |
6,355.4062 |
4.6746 USDT |
4.6563 USDT |
4.6748 USDT |
4.6668 USDT |
| 2024-06-15 |
4.6729 USDT |
3,944.3126 |
4.6608 USDT |
4.6558 USDT |
4.6718 USDT |
4.6559 USDT |
| 2024-06-14 |
4.6834 USDT |
4,716.9775 |
4.6831 USDT |
4.6804 USDT |
4.6854 USDT |
4.6829 USDT |
| 2024-06-13 |
4.7261 USDT |
4,586.1567 |
4.7020 USDT |
4.6804 USDT |
4.7042 USDT |
4.6933 USDT |
| 2024-06-12 |
4.7340 USDT |
3,008.9410 |
4.7940 USDT |
4.7725 USDT |
4.8211 USDT |
4.8108 USDT |
| 2024-06-11 |
4.7320 USDT |
6,456.8007 |
4.7303 USDT |
4.6804 USDT |
4.7123 USDT |
4.7398 USDT |
| 2024-06-10 |
4.8614 USDT |
3,533.4827 |
4.7356 USDT |
4.7338 USDT |
4.7571 USDT |
4.7551 USDT |
| 2024-06-09 |
4.9188 USDT |
3,485.8952 |
4.9281 USDT |
4.9074 USDT |
4.9324 USDT |
4.9310 USDT |
| 2024-06-08 |
4.9113 USDT |
2,775.5239 |
4.8928 USDT |
4.8733 USDT |
4.9039 USDT |
4.9229 USDT |
| 2024-06-07 |
4.9431 USDT |
4,571.8188 |
4.9326 USDT |
4.8917 USDT |
4.9046 USDT |
4.9020 USDT |