Identifier on DigiFinex: op3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.1699 USDT |
1,616,956.0000 |
0.1729 USDT |
0.1467 USDT |
0.1537 USDT |
0.1533 USDT |
| 2024-07-29 |
0.1849 USDT |
545,715.0000 |
0.1690 USDT |
0.1678 USDT |
0.1757 USDT |
0.1752 USDT |
| 2024-07-28 |
0.1909 USDT |
313,666.0000 |
0.1851 USDT |
0.1782 USDT |
0.1816 USDT |
0.1782 USDT |
| 2024-07-27 |
0.1946 USDT |
1,261,247.0000 |
0.2064 USDT |
0.1835 USDT |
0.1900 USDT |
0.1875 USDT |
| 2024-07-26 |
0.1898 USDT |
340,172.0000 |
0.1922 USDT |
0.1888 USDT |
0.1904 USDT |
0.1894 USDT |
| 2024-07-25 |
0.1781 USDT |
2,264,287.0000 |
0.1771 USDT |
0.1600 USDT |
0.1706 USDT |
0.1789 USDT |
| 2024-07-24 |
0.2380 USDT |
1,015,102.0000 |
0.2437 USDT |
0.2109 USDT |
0.2136 USDT |
0.2129 USDT |
| 2024-07-23 |
0.2573 USDT |
2,486,875.0000 |
0.2538 USDT |
0.2244 USDT |
0.2327 USDT |
0.2497 USDT |
| 2024-07-22 |
0.2758 USDT |
947,686.0000 |
0.2866 USDT |
0.2566 USDT |
0.2657 USDT |
0.2653 USDT |
| 2024-07-21 |
0.2677 USDT |
2,699,346.0000 |
0.2568 USDT |
0.2484 USDT |
0.2735 USDT |
0.2681 USDT |
| 2024-07-20 |
0.2906 USDT |
427,977.0000 |
0.2821 USDT |
0.2745 USDT |
0.2803 USDT |
0.2779 USDT |
| 2024-07-19 |
0.2539 USDT |
1,014,451.0000 |
0.2629 USDT |
0.2592 USDT |
0.2683 USDT |
0.2955 USDT |
| 2024-07-18 |
0.2381 USDT |
824,975.0000 |
0.2323 USDT |
0.2189 USDT |
0.2287 USDT |
0.2409 USDT |
| 2024-07-17 |
0.2536 USDT |
1,466,896.0000 |
0.2728 USDT |
0.2350 USDT |
0.2474 USDT |
0.2568 USDT |
| 2024-07-16 |
0.2358 USDT |
802,024.0000 |
0.2496 USDT |
0.2308 USDT |
0.2382 USDT |
0.2342 USDT |
| 2024-07-15 |
0.2413 USDT |
1,331,817.0000 |
0.2353 USDT |
0.2294 USDT |
0.2418 USDT |
0.2452 USDT |
| 2024-07-14 |
0.2226 USDT |
1,087,723.0000 |
0.2237 USDT |
0.2207 USDT |
0.2313 USDT |
0.2419 USDT |
| 2024-07-13 |
0.2101 USDT |
850,212.0000 |
0.2018 USDT |
0.1984 USDT |
0.2028 USDT |
0.2139 USDT |
| 2024-07-12 |
0.2129 USDT |
1,831,533.0000 |
0.2265 USDT |
0.2126 USDT |
0.2172 USDT |
0.2152 USDT |
| 2024-07-11 |
0.2138 USDT |
769,429.0000 |
0.2131 USDT |
0.2013 USDT |
0.2086 USDT |
0.2062 USDT |
| 2024-07-10 |
0.2076 USDT |
590,002.0000 |
0.2154 USDT |
0.2069 USDT |
0.2130 USDT |
0.2123 USDT |
| 2024-07-09 |
0.1723 USDT |
1,122,885.0000 |
0.1766 USDT |
0.1751 USDT |
0.1794 USDT |
0.1780 USDT |
| 2024-07-08 |
0.1438 USDT |
7,058,304.0000 |
0.1562 USDT |
0.1336 USDT |
0.1474 USDT |
0.1513 USDT |
| 2024-07-07 |
0.1485 USDT |
2,014,402.0000 |
0.1478 USDT |
0.1331 USDT |
0.1350 USDT |
0.1350 USDT |
| 2024-07-06 |
0.1356 USDT |
4,459,820.0000 |
0.1306 USDT |
0.1302 USDT |
0.1374 USDT |
0.1660 USDT |
| 2024-07-05 |
0.1166 USDT |
1,538,572.0000 |
0.1236 USDT |
0.1192 USDT |
0.1226 USDT |
0.1222 USDT |
| 2024-07-04 |
0.1961 USDT |
1,726,495.0000 |
0.1891 USDT |
0.1672 USDT |
0.1783 USDT |
0.1675 USDT |
| 2024-07-03 |
0.2546 USDT |
868,695.0000 |
0.2489 USDT |
0.2240 USDT |
0.2309 USDT |
0.2286 USDT |
| 2024-07-02 |
0.2906 USDT |
629,531.0000 |
0.2991 USDT |
0.2777 USDT |
0.2858 USDT |
0.2932 USDT |
| 2024-07-01 |
0.3162 USDT |
323,172.0000 |
0.3043 USDT |
0.2958 USDT |
0.3045 USDT |
0.3029 USDT |
| 2024-06-30 |
0.2892 USDT |
568,645.0000 |
0.2889 USDT |
0.2801 USDT |
0.2899 USDT |
0.3128 USDT |
| 2024-06-29 |
0.2982 USDT |
250,357.0000 |
0.3005 USDT |
0.2915 USDT |
0.2964 USDT |
0.2918 USDT |
| 2024-06-28 |
0.3139 USDT |
1,353,146.0000 |
0.3167 USDT |
0.2965 USDT |
0.3037 USDT |
0.3001 USDT |
| 2024-06-27 |
0.3068 USDT |
868,935.0000 |
0.3146 USDT |
0.3019 USDT |
0.3094 USDT |
0.3105 USDT |
| 2024-06-26 |
0.2951 USDT |
1,060,724.0000 |
0.2965 USDT |
0.2709 USDT |
0.2848 USDT |
0.3113 USDT |
| 2024-06-25 |
0.2993 USDT |
456,092.0000 |
0.3050 USDT |
0.3018 USDT |
0.3109 USDT |
0.3097 USDT |
| 2024-06-24 |
0.2686 USDT |
1,441,055.0000 |
0.2696 USDT |
0.2597 USDT |
0.2757 USDT |
0.2991 USDT |
| 2024-06-23 |
0.3047 USDT |
627,382.0000 |
0.3019 USDT |
0.2738 USDT |
0.2812 USDT |
0.2746 USDT |
| 2024-06-22 |
0.3235 USDT |
187,246.0000 |
0.3304 USDT |
0.3157 USDT |
0.3235 USDT |
0.3229 USDT |
| 2024-06-21 |
0.3474 USDT |
788,557.0000 |
0.3575 USDT |
0.3327 USDT |
0.3413 USDT |
0.3362 USDT |
| 2024-06-20 |
0.3865 USDT |
866,888.0000 |
0.3793 USDT |
0.3464 USDT |
0.3577 USDT |
0.3509 USDT |
| 2024-06-19 |
0.3830 USDT |
598,155.0000 |
0.3642 USDT |
0.3626 USDT |
0.3763 USDT |
0.3982 USDT |
| 2024-06-18 |
0.3219 USDT |
2,764,228.0000 |
0.3270 USDT |
0.2973 USDT |
0.3189 USDT |
0.3130 USDT |
| 2024-06-17 |
0.4579 USDT |
1,362,615.0000 |
0.4359 USDT |
0.3969 USDT |
0.4351 USDT |
0.4223 USDT |
| 2024-06-16 |
0.5228 USDT |
398,512.0000 |
0.5257 USDT |
0.5142 USDT |
0.5307 USDT |
0.5397 USDT |
| 2024-06-15 |
0.4973 USDT |
184,459.0000 |
0.5172 USDT |
0.4993 USDT |
0.5160 USDT |
0.5158 USDT |
| 2024-06-14 |
0.4486 USDT |
2,023,679.0000 |
0.4634 USDT |
0.4002 USDT |
0.4209 USDT |
0.4623 USDT |
| 2024-06-13 |
0.5212 USDT |
287,554.0000 |
0.4817 USDT |
0.4755 USDT |
0.4924 USDT |
0.4889 USDT |
| 2024-06-12 |
0.5776 USDT |
1,086,923.0000 |
0.6249 USDT |
0.5474 USDT |
0.5900 USDT |
0.5904 USDT |
| 2024-06-11 |
0.5695 USDT |
1,173,901.0000 |
0.5856 USDT |
0.5011 USDT |
0.5297 USDT |
0.5253 USDT |