Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0103 USDT |
2,290,704.6907 OPEN |
0.0101 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-12-22 |
0.0104 USDT |
1,014,981.8532 OPEN |
0.0104 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-12-21 |
0.0104 USDT |
2,139,540.4106 OPEN |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-12-20 |
0.0097 USDT |
44,034,883.7070 OPEN |
0.0101 USDT |
0.0094 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-12-19 |
0.0111 USDT |
39,739,098.5272 OPEN |
0.0113 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-12-18 |
0.0126 USDT |
30,996,327.3807 OPEN |
0.0125 USDT |
0.0114 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-12-17 |
0.0140 USDT |
22,395,527.8385 OPEN |
0.0144 USDT |
0.0132 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-12-16 |
0.0142 USDT |
27,792,112.0652 OPEN |
0.0140 USDT |
0.0136 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-12-15 |
0.0138 USDT |
433,737.6447 OPEN |
0.0146 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-12-14 |
0.0126 USDT |
19,560,748.8911 OPEN |
0.0125 USDT |
0.0122 USDT |
0.0125 USDT |
0.0130 USDT |
| 2024-12-13 |
0.0125 USDT |
22,715,534.9372 OPEN |
0.0129 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-12-12 |
0.0128 USDT |
39,120,224.8650 OPEN |
0.0130 USDT |
0.0120 USDT |
0.0126 USDT |
0.0120 USDT |
| 2024-12-11 |
0.0123 USDT |
20,543,569.8642 OPEN |
0.0121 USDT |
0.0121 USDT |
0.0124 USDT |
0.0127 USDT |
| 2024-12-10 |
0.0126 USDT |
44,655,064.0865 OPEN |
0.0124 USDT |
0.0114 USDT |
0.0117 USDT |
0.0125 USDT |
| 2024-12-09 |
0.0141 USDT |
33,793,428.5101 OPEN |
0.0133 USDT |
0.0122 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-12-08 |
0.0133 USDT |
18,667,810.6015 OPEN |
0.0135 USDT |
0.0134 USDT |
0.0139 USDT |
0.0150 USDT |
| 2024-12-07 |
0.0124 USDT |
1,709,229.2065 OPEN |
0.0122 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-12-06 |
0.0122 USDT |
32,588,783.0836 OPEN |
0.0123 USDT |
0.0121 USDT |
0.0123 USDT |
0.0126 USDT |
| 2024-12-05 |
0.0126 USDT |
15,190,384.8494 OPEN |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-12-04 |
0.0133 USDT |
28,142,059.5535 OPEN |
0.0131 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-12-03 |
0.0123 USDT |
4,929,634.5173 OPEN |
0.0124 USDT |
0.0118 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-12-02 |
0.0125 USDT |
4,135,600.4639 OPEN |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-12-01 |
0.0130 USDT |
3,736,198.2210 OPEN |
0.0129 USDT |
0.0126 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-11-30 |
0.0134 USDT |
22,902,688.0054 OPEN |
0.0139 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-11-29 |
0.0121 USDT |
2,384,079.0004 OPEN |
0.0128 USDT |
0.0126 USDT |
0.0129 USDT |
0.0127 USDT |
| 2024-11-28 |
0.0125 USDT |
20,374,933.1778 OPEN |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-11-27 |
0.0133 USDT |
1,262,695.0050 OPEN |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-11-26 |
0.0134 USDT |
2,191,385.6758 OPEN |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-11-25 |
0.0149 USDT |
31,784,598.6312 OPEN |
0.0149 USDT |
0.0131 USDT |
0.0143 USDT |
0.0144 USDT |
| 2024-11-24 |
0.0123 USDT |
415,319.5992 OPEN |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-11-23 |
0.0124 USDT |
27,459,504.9599 OPEN |
0.0129 USDT |
0.0115 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-11-22 |
0.0128 USDT |
8,416,834.9410 OPEN |
0.0116 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-11-21 |
0.0147 USDT |
3,764,236.7285 OPEN |
0.0133 USDT |
0.0127 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-11-20 |
0.0119 USDT |
21,757,537.0855 OPEN |
0.0137 USDT |
0.0125 USDT |
0.0132 USDT |
0.0135 USDT |
| 2024-11-19 |
0.0121 USDT |
31,637,171.7547 OPEN |
0.0118 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-11-18 |
0.0152 USDT |
1,120,017.6708 OPEN |
0.0132 USDT |
0.0132 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-11-17 |
0.0146 USDT |
2,519,506.3834 OPEN |
0.0181 USDT |
0.0150 USDT |
0.0182 USDT |
0.0159 USDT |
| 2024-11-16 |
0.0065 USDT |
49,809,338.4339 OPEN |
0.0066 USDT |
0.0065 USDT |
0.0065 USDT |
0.0079 USDT |
| 2024-11-15 |
0.0064 USDT |
38,395,865.3669 OPEN |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-11-14 |
0.0065 USDT |
70,591,761.6580 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-11-13 |
0.0069 USDT |
54,638,577.6972 OPEN |
0.0068 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-11-12 |
0.0072 USDT |
4,525,096.1043 OPEN |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-11-11 |
0.0078 USDT |
47,199,808.5276 OPEN |
0.0076 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-11-10 |
0.0068 USDT |
3,232,524.6043 OPEN |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-11-09 |
0.0068 USDT |
730,038.1407 OPEN |
0.0067 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-11-08 |
0.0069 USDT |
2,820,679.5649 OPEN |
0.0070 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-11-07 |
0.0070 USDT |
20,265.4379 OPEN |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-11-06 |
0.0066 USDT |
7,302.7467 OPEN |
0.0070 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-11-05 |
0.0065 USDT |
9,097.3737 OPEN |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-11-04 |
0.0065 USDT |
9,275.2370 OPEN |
0.0067 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |