Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0105 USDT |
29,615,493.9929 OPEN |
0.0117 USDT |
0.0112 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-01-23 |
0.0096 USDT |
72,687,664.0051 OPEN |
0.0091 USDT |
0.0089 USDT |
0.0091 USDT |
0.0106 USDT |
| 2025-01-22 |
0.0098 USDT |
2,485,228.0747 OPEN |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-01-21 |
0.0092 USDT |
7,262,719.5199 OPEN |
0.0121 USDT |
0.0110 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-01-20 |
0.0070 USDT |
62,980,644.3231 OPEN |
0.0070 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-01-19 |
0.0075 USDT |
66,768,643.3984 OPEN |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0076 USDT |
| 2025-01-18 |
0.0078 USDT |
43,667,632.7443 OPEN |
0.0075 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-01-17 |
0.0079 USDT |
2,244,847.2448 OPEN |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-01-16 |
0.0081 USDT |
36,274,980.4830 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-01-15 |
0.0079 USDT |
2,278,569.5453 OPEN |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-01-14 |
0.0077 USDT |
8,922,817.4397 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-01-13 |
0.0075 USDT |
793,560.2534 OPEN |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-01-12 |
0.0079 USDT |
9,943,707.1397 OPEN |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
0.0080 USDT |
| 2025-01-11 |
0.0082 USDT |
7,069,536.0090 OPEN |
0.0081 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2025-01-10 |
0.0084 USDT |
23,151,038.4745 OPEN |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0084 USDT |
| 2025-01-09 |
0.0084 USDT |
1,307,374.7957 OPEN |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-01-08 |
0.0085 USDT |
3,940,485.2439 OPEN |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-01-07 |
0.0093 USDT |
27,429,046.5957 OPEN |
0.0094 USDT |
0.0085 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-01-06 |
0.0097 USDT |
150,135.6664 OPEN |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-01-05 |
0.0098 USDT |
609,747.3030 OPEN |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-01-04 |
0.0099 USDT |
12,087,499.6899 OPEN |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-01-03 |
0.0097 USDT |
25,779,231.5435 OPEN |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0098 USDT |
| 2025-01-02 |
0.0099 USDT |
4,081,422.7025 OPEN |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-01-01 |
0.0091 USDT |
11,765,543.4454 OPEN |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0094 USDT |
| 2024-12-31 |
0.0093 USDT |
464,823.8263 OPEN |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-12-30 |
0.0095 USDT |
862,331.8448 OPEN |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-12-29 |
0.0099 USDT |
1,016,331.3209 OPEN |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-12-28 |
0.0099 USDT |
17,360,929.7887 OPEN |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
| 2024-12-27 |
0.0098 USDT |
3,333,836.3245 OPEN |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-12-26 |
0.0098 USDT |
18,238,439.9624 OPEN |
0.0098 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-12-25 |
0.0099 USDT |
31,036,366.6844 OPEN |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0100 USDT |
| 2024-12-24 |
0.0099 USDT |
749,125.3376 OPEN |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-12-23 |
0.0100 USDT |
136,401.8868 OPEN |
0.0100 USDT |
0.0100 USDT |
0.0100 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 |