Identifier on DigiFinex: op_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.5498 USDT |
204,460.0900 OP |
1.5059 USDT |
1.4998 USDT |
1.5130 USDT |
1.5129 USDT |
| 2024-10-02 |
1.6606 USDT |
4,212,739.1600 OP |
1.6370 USDT |
1.5687 USDT |
1.6051 USDT |
1.5820 USDT |
| 2024-10-01 |
1.7453 USDT |
398,588.4700 OP |
1.6616 USDT |
1.6510 USDT |
1.6669 USDT |
1.6651 USDT |
| 2024-09-30 |
1.8425 USDT |
58,467.3200 OP |
1.7771 USDT |
1.7730 USDT |
1.7782 USDT |
1.7737 USDT |
| 2024-09-29 |
1.8704 USDT |
479,874.9000 OP |
1.9031 USDT |
1.8870 USDT |
1.9108 USDT |
1.9059 USDT |
| 2024-09-28 |
1.8810 USDT |
922,313.5900 OP |
1.8681 USDT |
1.8474 USDT |
1.8741 USDT |
1.8720 USDT |
| 2024-09-27 |
1.8372 USDT |
1,566,321.7200 OP |
1.9009 USDT |
1.8879 USDT |
1.9042 USDT |
1.8981 USDT |
| 2024-09-26 |
1.7273 USDT |
628,772.8400 OP |
1.7406 USDT |
1.7186 USDT |
1.7420 USDT |
1.7342 USDT |
| 2024-09-25 |
1.7242 USDT |
605,387.6400 OP |
1.7061 USDT |
1.6861 USDT |
1.6988 USDT |
1.6951 USDT |
| 2024-09-24 |
1.6821 USDT |
382,140.0600 OP |
1.7208 USDT |
1.7196 USDT |
1.7359 USDT |
1.7367 USDT |
| 2024-09-23 |
1.7093 USDT |
822,526.0400 OP |
1.6931 USDT |
1.6813 USDT |
1.6900 USDT |
1.6900 USDT |
| 2024-09-22 |
1.7217 USDT |
724,196.3400 OP |
1.6768 USDT |
1.6649 USDT |
1.6870 USDT |
1.6930 USDT |
| 2024-09-21 |
1.6852 USDT |
1,739,088.2300 OP |
1.7026 USDT |
1.7024 USDT |
1.7441 USDT |
1.7369 USDT |
| 2024-09-20 |
1.6556 USDT |
1,671,730.8200 OP |
1.6540 USDT |
1.6497 USDT |
1.6617 USDT |
1.6650 USDT |
| 2024-09-19 |
1.5690 USDT |
525,527.5700 OP |
1.6108 USDT |
1.6104 USDT |
1.6198 USDT |
1.6191 USDT |
| 2024-09-18 |
1.4463 USDT |
553,512.0700 OP |
1.4546 USDT |
1.4395 USDT |
1.4690 USDT |
1.4760 USDT |
| 2024-09-17 |
1.4585 USDT |
687,826.5600 OP |
1.4548 USDT |
1.4483 USDT |
1.4560 USDT |
1.4545 USDT |
| 2024-09-16 |
1.4604 USDT |
700,777.1300 OP |
1.4350 USDT |
1.4328 USDT |
1.4480 USDT |
1.4420 USDT |
| 2024-09-15 |
1.5438 USDT |
1,846,987.7700 OP |
1.5368 USDT |
1.4654 USDT |
1.4907 USDT |
1.4766 USDT |
| 2024-09-14 |
1.5529 USDT |
281,508.0600 OP |
1.5619 USDT |
1.5592 USDT |
1.5696 USDT |
1.5693 USDT |
| 2024-09-13 |
1.5302 USDT |
865,194.2200 OP |
1.5374 USDT |
1.5370 USDT |
1.5559 USDT |
1.5583 USDT |
| 2024-09-12 |
1.5420 USDT |
856,279.1100 OP |
1.5261 USDT |
1.5240 USDT |
1.5366 USDT |
1.5360 USDT |
| 2024-09-11 |
1.5659 USDT |
553,809.9000 OP |
1.5545 USDT |
1.5481 USDT |
1.5537 USDT |
1.5510 USDT |
| 2024-09-10 |
1.5666 USDT |
480,039.7600 OP |
1.6150 USDT |
1.5971 USDT |
1.6051 USDT |
1.6050 USDT |
| 2024-09-09 |
1.4602 USDT |
1,078,237.3500 OP |
1.5231 USDT |
1.5181 USDT |
1.5296 USDT |
1.5302 USDT |
| 2024-09-08 |
1.4203 USDT |
439,477.1400 OP |
1.3959 USDT |
1.3956 USDT |
1.4010 USDT |
1.4069 USDT |
| 2024-09-07 |
1.3919 USDT |
3,979,775.6200 OP |
1.4184 USDT |
1.4030 USDT |
1.4156 USDT |
1.4121 USDT |
| 2024-09-06 |
1.3500 USDT |
2,008,610.2400 OP |
1.3368 USDT |
1.2891 USDT |
1.3157 USDT |
1.3125 USDT |
| 2024-09-05 |
1.3481 USDT |
747,238.0200 OP |
1.3619 USDT |
1.3360 USDT |
1.3519 USDT |
1.3513 USDT |
| 2024-09-04 |
1.3334 USDT |
553,583.8800 OP |
1.3608 USDT |
1.3524 USDT |
1.3649 USDT |
1.3548 USDT |
| 2024-09-03 |
1.3903 USDT |
642,049.1900 OP |
1.3662 USDT |
1.3532 USDT |
1.3611 USDT |
1.3551 USDT |
| 2024-09-02 |
1.3841 USDT |
659,274.5500 OP |
1.4093 USDT |
1.4060 USDT |
1.4129 USDT |
1.4073 USDT |
| 2024-09-01 |
1.3960 USDT |
2,074,802.7200 OP |
1.4044 USDT |
1.3468 USDT |
1.3606 USDT |
1.3601 USDT |
| 2024-08-31 |
1.4535 USDT |
719,950.7500 OP |
1.4187 USDT |
1.4147 USDT |
1.4241 USDT |
1.4191 USDT |
| 2024-08-30 |
1.4293 USDT |
1,869,996.8900 OP |
1.4490 USDT |
1.4488 USDT |
1.4670 USDT |
1.4692 USDT |
| 2024-08-29 |
1.4411 USDT |
797,837.6600 OP |
1.4239 USDT |
1.4026 USDT |
1.4193 USDT |
1.4121 USDT |
| 2024-08-28 |
1.4016 USDT |
1,004,151.3400 OP |
1.4313 USDT |
1.4073 USDT |
1.4374 USDT |
1.4202 USDT |
| 2024-08-27 |
1.4581 USDT |
3,496,980.7200 OP |
1.4715 USDT |
1.3503 USDT |
1.3828 USDT |
1.3779 USDT |
| 2024-08-26 |
1.5276 USDT |
790,625.6000 OP |
1.4871 USDT |
1.4720 USDT |
1.4919 USDT |
1.4799 USDT |
| 2024-08-25 |
1.5616 USDT |
900,608.5500 OP |
1.5476 USDT |
1.5433 USDT |
1.5515 USDT |
1.5615 USDT |
| 2024-08-24 |
1.6080 USDT |
1,949,950.2200 OP |
1.6274 USDT |
1.5790 USDT |
1.5990 USDT |
1.5979 USDT |
| 2024-08-23 |
1.5618 USDT |
833,634.8700 OP |
1.6146 USDT |
1.6053 USDT |
1.6166 USDT |
1.6134 USDT |
| 2024-08-22 |
1.4505 USDT |
2,390,043.5700 OP |
1.4599 USDT |
1.4468 USDT |
1.4619 USDT |
1.4609 USDT |
| 2024-08-21 |
1.3756 USDT |
3,038,840.2500 OP |
1.3659 USDT |
1.3581 USDT |
1.3739 USDT |
1.4436 USDT |
| 2024-08-20 |
1.3699 USDT |
691,683.4000 OP |
1.3508 USDT |
1.3501 USDT |
1.3560 USDT |
1.3508 USDT |
| 2024-08-19 |
1.3511 USDT |
787,096.7000 OP |
1.3684 USDT |
1.3594 USDT |
1.3752 USDT |
1.3771 USDT |
| 2024-08-18 |
1.3470 USDT |
984,927.9300 OP |
1.3467 USDT |
1.3441 USDT |
1.3562 USDT |
1.3464 USDT |
| 2024-08-17 |
1.2905 USDT |
651,914.1300 OP |
1.3112 USDT |
1.3068 USDT |
1.3197 USDT |
1.3138 USDT |
| 2024-08-16 |
1.2684 USDT |
2,302,855.1100 OP |
1.2722 USDT |
1.2705 USDT |
1.2927 USDT |
1.2805 USDT |
| 2024-08-15 |
1.3074 USDT |
5,234,021.3900 OP |
1.3240 USDT |
1.2249 USDT |
1.2450 USDT |
1.2407 USDT |