Identifier on DigiFinex: op3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
1.2412 USDT |
66,462.0000 |
1.2837 USDT |
1.2696 USDT |
1.3016 USDT |
1.2983 USDT |
| 2024-09-15 |
1.1222 USDT |
115,859.0000 |
1.1245 USDT |
1.0979 USDT |
1.1215 USDT |
1.2564 USDT |
| 2024-09-14 |
1.0834 USDT |
60,655.0000 |
1.0486 USDT |
1.0389 USDT |
1.0676 USDT |
1.0639 USDT |
| 2024-09-13 |
1.1324 USDT |
79,216.0000 |
1.1021 USDT |
1.0854 USDT |
1.1172 USDT |
1.1076 USDT |
| 2024-09-12 |
1.1167 USDT |
52,840.0000 |
1.1768 USDT |
1.1172 USDT |
1.1420 USDT |
1.1416 USDT |
| 2024-09-11 |
1.0743 USDT |
74,151.0000 |
1.0718 USDT |
1.0466 USDT |
1.0727 USDT |
1.0893 USDT |
| 2024-09-10 |
1.0716 USDT |
206,760.0000 |
1.0833 USDT |
0.9491 USDT |
0.9883 USDT |
0.9880 USDT |
| 2024-09-09 |
1.3695 USDT |
175,274.0000 |
1.4049 USDT |
1.1747 USDT |
1.1943 USDT |
1.1780 USDT |
| 2024-09-08 |
1.4672 USDT |
28,767.0000 |
1.4970 USDT |
1.4929 USDT |
1.5337 USDT |
1.5417 USDT |
| 2024-09-07 |
1.5783 USDT |
64,818.0000 |
1.4598 USDT |
1.4501 USDT |
1.4899 USDT |
1.4910 USDT |
| 2024-09-06 |
1.7439 USDT |
714,682.0000 |
1.8032 USDT |
1.6305 USDT |
1.7645 USDT |
1.7814 USDT |
| 2024-09-05 |
1.7870 USDT |
7,737.0000 |
1.7670 USDT |
1.7150 USDT |
1.7728 USDT |
1.7150 USDT |
| 2024-09-04 |
1.9911 USDT |
37,047.0000 |
1.7038 USDT |
1.6958 USDT |
1.7413 USDT |
1.7413 USDT |
| 2024-09-03 |
1.6604 USDT |
43,557.0000 |
1.8301 USDT |
1.7209 USDT |
1.7545 USDT |
1.7443 USDT |
| 2024-09-02 |
1.7051 USDT |
68,720.0000 |
1.6571 USDT |
1.5454 USDT |
1.6030 USDT |
1.6007 USDT |
| 2024-09-01 |
1.6784 USDT |
117,937.0000 |
1.6840 USDT |
1.5978 USDT |
1.6556 USDT |
1.7528 USDT |
| 2024-08-31 |
1.4987 USDT |
13,324.0000 |
1.5932 USDT |
1.5532 USDT |
1.5808 USDT |
1.5931 USDT |
| 2024-08-30 |
1.5709 USDT |
99,031.0000 |
1.4482 USDT |
1.4131 USDT |
1.4402 USDT |
1.4400 USDT |
| 2024-08-29 |
1.5109 USDT |
124,490.0000 |
1.5238 USDT |
1.5016 USDT |
1.5328 USDT |
1.6178 USDT |
| 2024-08-28 |
1.7348 USDT |
591,671.0000 |
1.6879 USDT |
1.5734 USDT |
1.5935 USDT |
1.5862 USDT |
| 2024-08-27 |
1.6999 USDT |
822,053.0000 |
1.5153 USDT |
1.4897 USDT |
1.5308 USDT |
1.8244 USDT |
| 2024-08-26 |
1.3533 USDT |
141,566.0000 |
1.3474 USDT |
1.3474 USDT |
1.3919 USDT |
1.4699 USDT |
| 2024-08-25 |
1.2572 USDT |
39,736.0000 |
1.2790 USDT |
1.2544 USDT |
1.3102 USDT |
1.3072 USDT |
| 2024-08-24 |
1.1680 USDT |
173,855.0000 |
1.1436 USDT |
1.1123 USDT |
1.1412 USDT |
1.1929 USDT |
| 2024-08-23 |
1.3000 USDT |
198,484.0000 |
1.2895 USDT |
1.1161 USDT |
1.1681 USDT |
1.1549 USDT |
| 2024-08-22 |
1.6324 USDT |
39,093.0000 |
1.6139 USDT |
1.5608 USDT |
1.5915 USDT |
1.5689 USDT |
| 2024-08-21 |
1.9323 USDT |
124,973.0000 |
2.0226 USDT |
1.6643 USDT |
1.7073 USDT |
1.6732 USDT |
| 2024-08-20 |
1.9756 USDT |
39,665.0000 |
2.1001 USDT |
1.9761 USDT |
2.0195 USDT |
2.0358 USDT |
| 2024-08-19 |
2.0834 USDT |
562,229.0000 |
2.0133 USDT |
1.9181 USDT |
2.0228 USDT |
1.9930 USDT |
| 2024-08-18 |
2.1198 USDT |
27,865.0000 |
2.0943 USDT |
2.0505 USDT |
2.0976 USDT |
2.1118 USDT |
| 2024-08-17 |
2.3976 USDT |
106,398.0000 |
2.3952 USDT |
2.1667 USDT |
2.3144 USDT |
2.3014 USDT |
| 2024-08-16 |
2.6026 USDT |
82,092.0000 |
2.5833 USDT |
2.4273 USDT |
2.4920 USDT |
2.4597 USDT |
| 2024-08-15 |
2.4960 USDT |
202,220.0000 |
2.4164 USDT |
2.3580 USDT |
2.4601 USDT |
2.7637 USDT |
| 2024-08-14 |
2.1917 USDT |
349,588.0000 |
2.1026 USDT |
2.0685 USDT |
2.2872 USDT |
2.2774 USDT |
| 2024-08-13 |
2.1810 USDT |
115,024.0000 |
2.3003 USDT |
2.0652 USDT |
2.1350 USDT |
2.1350 USDT |
| 2024-08-12 |
2.1409 USDT |
225,841.0000 |
2.1132 USDT |
2.0484 USDT |
2.2072 USDT |
2.0914 USDT |
| 2024-08-11 |
1.9455 USDT |
94,842.0000 |
2.0319 USDT |
2.0032 USDT |
2.1663 USDT |
2.3539 USDT |
| 2024-08-10 |
2.0207 USDT |
66,734.0000 |
2.0138 USDT |
1.8407 USDT |
1.9067 USDT |
1.9015 USDT |
| 2024-08-09 |
2.0926 USDT |
102,270.0000 |
2.0373 USDT |
1.9982 USDT |
2.0677 USDT |
2.0411 USDT |
| 2024-08-08 |
2.7148 USDT |
89,366.0000 |
2.2981 USDT |
2.1904 USDT |
2.3109 USDT |
2.2129 USDT |
| 2024-08-07 |
2.9451 USDT |
276,830.0000 |
2.9421 USDT |
2.9128 USDT |
3.1682 USDT |
3.2654 USDT |
| 2024-08-06 |
2.9627 USDT |
111,042.0000 |
2.8061 USDT |
2.7395 USDT |
2.8715 USDT |
2.9240 USDT |
| 2024-08-05 |
4.3267 USDT |
351,984.0000 |
3.7119 USDT |
3.4975 USDT |
3.8816 USDT |
3.7510 USDT |
| 2024-08-04 |
2.8979 USDT |
241,922.0000 |
3.1329 USDT |
2.7051 USDT |
2.8990 USDT |
3.0491 USDT |
| 2024-08-03 |
2.4437 USDT |
877.0000 |
2.5399 USDT |
2.5342 USDT |
2.5674 USDT |
2.5357 USDT |
| 2024-08-02 |
2.2059 USDT |
160,683.0000 |
2.1572 USDT |
2.1109 USDT |
2.2542 USDT |
2.3472 USDT |
| 2024-08-01 |
1.9013 USDT |
81,496.0000 |
2.0272 USDT |
1.8725 USDT |
1.9400 USDT |
2.0999 USDT |
| 2024-07-31 |
1.8037 USDT |
246,577.0000 |
1.7297 USDT |
1.7144 USDT |
1.7741 USDT |
1.9529 USDT |
| 2024-07-30 |
1.6717 USDT |
122,218.0000 |
1.6340 USDT |
1.5862 USDT |
1.6433 USDT |
1.8356 USDT |
| 2024-07-29 |
1.5539 USDT |
41,456.0000 |
1.6879 USDT |
1.5920 USDT |
1.6221 USDT |
1.6255 USDT |