Identifier on DigiFinex: op3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
1.5029 USDT |
19,217.0000 |
1.5578 USDT |
1.5325 USDT |
1.5646 USDT |
1.6094 USDT |
| 2024-07-27 |
1.4974 USDT |
128,572.0000 |
1.4139 USDT |
1.3995 USDT |
1.4494 USDT |
1.5427 USDT |
| 2024-07-26 |
1.5473 USDT |
24,840.0000 |
1.5242 USDT |
1.4907 USDT |
1.5275 USDT |
1.5448 USDT |
| 2024-07-25 |
1.6659 USDT |
204,291.0000 |
1.6752 USDT |
1.6221 USDT |
1.6521 USDT |
1.6497 USDT |
| 2024-07-24 |
1.2735 USDT |
131,531.0000 |
1.2419 USDT |
1.2332 USDT |
1.3165 USDT |
1.4143 USDT |
| 2024-07-23 |
1.1993 USDT |
572,835.0000 |
1.2163 USDT |
1.1500 USDT |
1.2267 USDT |
1.2289 USDT |
| 2024-07-22 |
1.1507 USDT |
166,918.0000 |
1.1058 USDT |
1.1022 USDT |
1.1324 USDT |
1.1897 USDT |
| 2024-07-21 |
1.2066 USDT |
819,229.0000 |
1.2562 USDT |
1.1017 USDT |
1.2031 USDT |
1.1921 USDT |
| 2024-07-20 |
1.1698 USDT |
66,101.0000 |
1.1937 USDT |
1.1536 USDT |
1.1938 USDT |
1.1962 USDT |
| 2024-07-19 |
1.3585 USDT |
203,591.0000 |
1.3177 USDT |
1.1598 USDT |
1.1978 USDT |
1.1653 USDT |
| 2024-07-18 |
1.4846 USDT |
89,474.0000 |
1.5103 USDT |
1.4557 USDT |
1.4973 USDT |
1.4557 USDT |
| 2024-07-17 |
1.4033 USDT |
266,713.0000 |
1.3088 USDT |
1.3009 USDT |
1.3923 USDT |
1.3852 USDT |
| 2024-07-16 |
1.5517 USDT |
107,091.0000 |
1.4526 USDT |
1.3995 USDT |
1.4630 USDT |
1.5417 USDT |
| 2024-07-15 |
1.5543 USDT |
212,893.0000 |
1.5938 USDT |
1.4932 USDT |
1.5589 USDT |
1.5175 USDT |
| 2024-07-14 |
1.7038 USDT |
152,196.0000 |
1.7027 USDT |
1.4871 USDT |
1.5668 USDT |
1.5580 USDT |
| 2024-07-13 |
1.8709 USDT |
82,835.0000 |
1.9467 USDT |
1.8118 USDT |
1.8920 USDT |
1.8376 USDT |
| 2024-07-12 |
1.9157 USDT |
201,993.0000 |
1.7858 USDT |
1.7163 USDT |
1.8131 USDT |
1.8716 USDT |
| 2024-07-11 |
1.9770 USDT |
57,828.0000 |
1.9692 USDT |
1.9124 USDT |
1.9585 USDT |
2.0195 USDT |
| 2024-07-10 |
2.1711 USDT |
45,017.0000 |
2.0504 USDT |
2.0332 USDT |
2.1145 USDT |
2.0661 USDT |
| 2024-07-09 |
2.7600 USDT |
100,008.0000 |
2.6810 USDT |
2.4894 USDT |
2.6607 USDT |
2.6467 USDT |
| 2024-07-08 |
3.4186 USDT |
599,262.0000 |
3.1684 USDT |
3.1281 USDT |
3.2358 USDT |
3.2152 USDT |
| 2024-07-07 |
3.4815 USDT |
68,964.0000 |
3.4688 USDT |
3.3773 USDT |
3.5043 USDT |
3.7908 USDT |
| 2024-07-06 |
3.6707 USDT |
372,357.0000 |
4.0340 USDT |
3.1299 USDT |
3.2328 USDT |
3.1582 USDT |
| 2024-07-05 |
4.7019 USDT |
32,197.0000 |
4.3198 USDT |
4.2747 USDT |
4.3863 USDT |
4.3655 USDT |
| 2024-07-04 |
2.9640 USDT |
73,894.0000 |
3.1213 USDT |
3.1105 USDT |
3.2044 USDT |
3.5135 USDT |
| 2024-07-03 |
2.3806 USDT |
64,315.0000 |
2.4272 USDT |
2.4176 USDT |
2.5241 USDT |
2.6343 USDT |
| 2024-07-02 |
2.1126 USDT |
60,201.0000 |
2.0495 USDT |
2.0163 USDT |
2.0981 USDT |
2.0864 USDT |
| 2024-07-01 |
1.9473 USDT |
30,106.0000 |
2.0248 USDT |
1.9683 USDT |
2.0195 USDT |
2.0319 USDT |
| 2024-06-30 |
2.1444 USDT |
58,380.0000 |
2.1545 USDT |
1.9653 USDT |
1.9961 USDT |
1.9751 USDT |
| 2024-06-29 |
2.1059 USDT |
18,757.0000 |
2.0839 USDT |
2.0588 USDT |
2.0967 USDT |
2.1435 USDT |
| 2024-06-28 |
2.0069 USDT |
195,013.0000 |
1.9960 USDT |
1.8787 USDT |
2.0359 USDT |
2.0960 USDT |
| 2024-06-27 |
2.0800 USDT |
124,270.0000 |
2.0329 USDT |
1.8993 USDT |
2.0383 USDT |
2.0382 USDT |
| 2024-06-26 |
2.1869 USDT |
149,185.0000 |
2.1879 USDT |
2.0417 USDT |
2.1200 USDT |
2.0753 USDT |
| 2024-06-25 |
2.1946 USDT |
50,064.0000 |
2.1477 USDT |
2.0611 USDT |
2.1204 USDT |
2.1073 USDT |
| 2024-06-24 |
2.5569 USDT |
173,979.0000 |
2.4614 USDT |
2.1708 USDT |
2.2232 USDT |
2.2101 USDT |
| 2024-06-23 |
2.2689 USDT |
77,815.0000 |
2.2652 USDT |
2.2344 USDT |
2.2652 USDT |
2.4795 USDT |
| 2024-06-22 |
2.1319 USDT |
15,401.0000 |
2.0814 USDT |
2.0567 USDT |
2.1093 USDT |
2.1284 USDT |
| 2024-06-21 |
2.0052 USDT |
111,233.0000 |
1.9416 USDT |
1.9188 USDT |
1.9875 USDT |
2.0550 USDT |
| 2024-06-20 |
1.8406 USDT |
159,960.0000 |
1.8674 USDT |
1.8487 USDT |
1.9263 USDT |
2.0082 USDT |
| 2024-06-19 |
1.8989 USDT |
99,071.0000 |
1.9850 USDT |
1.7751 USDT |
1.8314 USDT |
1.8170 USDT |
| 2024-06-18 |
2.3462 USDT |
525,925.0000 |
2.2966 USDT |
2.2364 USDT |
2.4005 USDT |
2.3652 USDT |
| 2024-06-17 |
1.7769 USDT |
577,750.0000 |
1.8111 USDT |
1.6743 USDT |
1.7202 USDT |
1.8557 USDT |
| 2024-06-16 |
1.5316 USDT |
119,375.0000 |
1.5272 USDT |
1.4564 USDT |
1.4851 USDT |
1.4828 USDT |
| 2024-06-15 |
1.6263 USDT |
42,085.0000 |
1.5615 USDT |
1.5405 USDT |
1.5763 USDT |
1.5629 USDT |
| 2024-06-14 |
1.8761 USDT |
961,212.0000 |
1.7814 USDT |
1.7314 USDT |
1.9321 USDT |
1.7628 USDT |
| 2024-06-13 |
1.6211 USDT |
65,485.0000 |
1.7372 USDT |
1.6254 USDT |
1.6562 USDT |
1.7069 USDT |
| 2024-06-12 |
1.4681 USDT |
522,729.0000 |
1.3676 USDT |
1.3385 USDT |
1.3857 USDT |
1.4331 USDT |