Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0091 USDT |
647,817.1647 OPEN |
0.0091 USDT |
0.0091 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-10-01 |
0.0099 USDT |
38,196.6080 OPEN |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-09-30 |
0.0105 USDT |
197,926.6958 OPEN |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-09-29 |
0.0115 USDT |
1,976,113.9974 OPEN |
0.0110 USDT |
0.0105 USDT |
0.0106 USDT |
0.0110 USDT |
| 2024-09-28 |
0.0119 USDT |
1,546,594.3475 OPEN |
0.0124 USDT |
0.0117 USDT |
0.0124 USDT |
0.0125 USDT |
| 2024-09-27 |
0.0114 USDT |
1,954,119.8584 OPEN |
0.0121 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-09-26 |
0.0098 USDT |
1,839,797.8361 OPEN |
0.0100 USDT |
0.0099 USDT |
0.0103 USDT |
0.0117 USDT |
| 2024-09-25 |
0.0091 USDT |
2,385,842.9394 OPEN |
0.0090 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-09-24 |
0.0086 USDT |
2,300,758.0236 OPEN |
0.0090 USDT |
0.0088 USDT |
0.0089 USDT |
0.0095 USDT |
| 2024-09-23 |
0.0085 USDT |
4,939,710.3488 OPEN |
0.0085 USDT |
0.0082 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-09-22 |
0.0091 USDT |
2,113,898.4329 OPEN |
0.0089 USDT |
0.0085 USDT |
0.0086 USDT |
0.0089 USDT |
| 2024-09-21 |
0.0087 USDT |
4,526,914.7374 OPEN |
0.0091 USDT |
0.0088 USDT |
0.0089 USDT |
0.0091 USDT |
| 2024-09-20 |
0.0085 USDT |
2,527,977.4541 OPEN |
0.0079 USDT |
0.0076 USDT |
0.0081 USDT |
0.0084 USDT |
| 2024-09-19 |
0.0087 USDT |
2,351,149.1661 OPEN |
0.0086 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-09-18 |
0.0084 USDT |
1,813,243.4017 OPEN |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0085 USDT |
| 2024-09-17 |
0.0077 USDT |
1,293,663.3618 OPEN |
0.0083 USDT |
0.0079 USDT |
0.0087 USDT |
0.0104 USDT |
| 2024-09-16 |
0.0073 USDT |
2,738,753.1151 OPEN |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-09-15 |
0.0082 USDT |
2,922,835.9344 OPEN |
0.0082 USDT |
0.0075 USDT |
0.0077 USDT |
0.0075 USDT |
| 2024-09-14 |
0.0082 USDT |
2,102,344.4872 OPEN |
0.0087 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-09-13 |
0.0083 USDT |
2,768,421.6324 OPEN |
0.0081 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-09-12 |
0.0094 USDT |
2,272,693.3284 OPEN |
0.0087 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-09-11 |
0.0102 USDT |
2,193,021.6895 OPEN |
0.0118 USDT |
0.0102 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-09-10 |
0.0067 USDT |
1,556,499.3084 OPEN |
0.0072 USDT |
0.0072 USDT |
0.0077 USDT |
0.0084 USDT |
| 2024-09-09 |
0.0059 USDT |
2,773,050.0223 OPEN |
0.0060 USDT |
0.0059 USDT |
0.0063 USDT |
0.0064 USDT |
| 2024-09-08 |
0.0063 USDT |
2,966,984.0126 OPEN |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-09-07 |
0.0067 USDT |
4,447,904.5669 OPEN |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0065 USDT |
| 2024-09-06 |
0.0073 USDT |
5,791,663.7771 OPEN |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-09-05 |
0.0063 USDT |
35,705.4311 OPEN |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-09-04 |
0.0052 USDT |
2,075,906.8165 OPEN |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0062 USDT |
| 2024-09-03 |
0.0052 USDT |
3,059,932.5485 OPEN |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-09-02 |
0.0052 USDT |
4,771,158.4160 OPEN |
0.0052 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-09-01 |
0.0053 USDT |
4,361,942.2426 OPEN |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-08-31 |
0.0056 USDT |
3,141,063.7311 OPEN |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-08-30 |
0.0057 USDT |
3,454,491.9123 OPEN |
0.0056 USDT |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
| 2024-08-29 |
0.0059 USDT |
3,058,022.1405 OPEN |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-08-28 |
0.0057 USDT |
3,955,403.6778 OPEN |
0.0057 USDT |
0.0055 USDT |
0.0056 USDT |
0.0058 USDT |
| 2024-08-27 |
0.0059 USDT |
3,633,463.3582 OPEN |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0059 USDT |
| 2024-08-26 |
0.0060 USDT |
4,249,584.9934 OPEN |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
| 2024-08-25 |
0.0062 USDT |
3,870,346.3980 OPEN |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-08-24 |
0.0062 USDT |
4,933,494.4548 OPEN |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-08-23 |
0.0061 USDT |
5,941,371.8587 OPEN |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-08-22 |
0.0062 USDT |
7,028,183.7981 OPEN |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-08-21 |
0.0060 USDT |
2,452,360.7347 OPEN |
0.0062 USDT |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-08-20 |
0.0061 USDT |
1,687,431.7908 OPEN |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-08-19 |
0.0063 USDT |
5,412,139.8274 OPEN |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-08-18 |
0.0065 USDT |
1,878,220.2458 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0064 USDT |
0.0066 USDT |
| 2024-08-17 |
0.0064 USDT |
2,824,498.0732 OPEN |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0068 USDT |
| 2024-08-16 |
0.0071 USDT |
4,884,054.5683 OPEN |
0.0076 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-08-15 |
0.0061 USDT |
2,298,219.0359 OPEN |
0.0062 USDT |
0.0062 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-08-14 |
0.0066 USDT |
8,607,658.9190 OPEN |
0.0064 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |