Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0066 USDT |
122,825.1950 OPEN |
0.0069 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-11-02 |
0.0071 USDT |
20,143.7943 OPEN |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-11-01 |
0.0072 USDT |
1,438.6807 OPEN |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-10-31 |
0.0072 USDT |
150.9949 OPEN |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-10-30 |
0.0075 USDT |
0.0000 OPEN |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-10-29 |
0.0074 USDT |
24,988.0511 OPEN |
0.0076 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-10-28 |
0.0072 USDT |
8,797.8976 OPEN |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-10-27 |
0.0074 USDT |
7,455.6917 OPEN |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-10-26 |
0.0072 USDT |
79,513.3439 OPEN |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
| 2024-10-25 |
0.0077 USDT |
150,362.6345 OPEN |
0.0078 USDT |
0.0072 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-10-24 |
0.0073 USDT |
17,839.7066 OPEN |
0.0073 USDT |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
| 2024-10-23 |
0.0073 USDT |
33,578.3643 OPEN |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-10-22 |
0.0077 USDT |
27,975.6473 OPEN |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-10-21 |
0.0078 USDT |
8,367.5363 OPEN |
0.0076 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-10-20 |
0.0076 USDT |
856.6813 OPEN |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-10-19 |
0.0079 USDT |
71,146.9308 OPEN |
0.0079 USDT |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-10-18 |
0.0077 USDT |
131,172.8359 OPEN |
0.0077 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-10-17 |
0.0081 USDT |
158,478.8596 OPEN |
0.0080 USDT |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-10-16 |
0.0081 USDT |
20,304.3159 OPEN |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0085 USDT |
| 2024-10-15 |
0.0081 USDT |
550,916.9603 OPEN |
0.0085 USDT |
0.0076 USDT |
0.0078 USDT |
0.0084 USDT |
| 2024-10-14 |
0.0076 USDT |
0.0000 OPEN |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-10-13 |
0.0075 USDT |
305,062.3190 OPEN |
0.0074 USDT |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
| 2024-10-12 |
0.0079 USDT |
293,083.5383 OPEN |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-10-11 |
0.0080 USDT |
358,188.6123 OPEN |
0.0082 USDT |
0.0074 USDT |
0.0078 USDT |
0.0082 USDT |
| 2024-10-10 |
0.0083 USDT |
10,336.8383 OPEN |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-10-09 |
0.0084 USDT |
920,310.1377 OPEN |
0.0088 USDT |
0.0080 USDT |
0.0082 USDT |
0.0083 USDT |
| 2024-10-08 |
0.0088 USDT |
643,681.0566 OPEN |
0.0093 USDT |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
| 2024-10-07 |
0.0091 USDT |
1,057,179.5248 OPEN |
0.0092 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-10-06 |
0.0095 USDT |
1,279,860.7991 OPEN |
0.0093 USDT |
0.0092 USDT |
0.0094 USDT |
0.0095 USDT |
| 2024-10-05 |
0.0096 USDT |
1,408,477.1356 OPEN |
0.0103 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-10-04 |
0.0086 USDT |
32,293.4203 OPEN |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-10-03 |
0.0087 USDT |
47,723.3611 OPEN |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 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 |