Crypto exchange DigiFinex

Market Open Platform (OPEN) / Tether (USDT)

Identifier on DigiFinex: open_usdt
Date Price Volume Open Low High Close
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
2024-08-13 0.0068 USDT 6,258,802.5445 OPEN 0.0070 USDT 0.0068 USDT 0.0068 USDT 0.0068 USDT
2024-08-12 0.0067 USDT 4,912,567.5716 OPEN 0.0067 USDT 0.0066 USDT 0.0069 USDT 0.0068 USDT
2024-08-11 0.0069 USDT 5,996,196.8096 OPEN 0.0068 USDT 0.0065 USDT 0.0065 USDT 0.0065 USDT
2024-08-10 0.0070 USDT 3,534,357.3557 OPEN 0.0071 USDT 0.0068 USDT 0.0069 USDT 0.0069 USDT
2024-08-09 0.0072 USDT 3,963,654.9898 OPEN 0.0074 USDT 0.0068 USDT 0.0071 USDT 0.0071 USDT
2024-08-08 0.0069 USDT 6,804,506.5049 OPEN 0.0071 USDT 0.0067 USDT 0.0068 USDT 0.0069 USDT
2024-08-07 0.0069 USDT 5,928,041.3751 OPEN 0.0066 USDT 0.0065 USDT 0.0067 USDT 0.0067 USDT
2024-08-06 0.0074 USDT 5,768,408.5408 OPEN 0.0073 USDT 0.0067 USDT 0.0072 USDT 0.0070 USDT
2024-08-05 0.0075 USDT 5,034,855.4884 OPEN 0.0070 USDT 0.0067 USDT 0.0071 USDT 0.0076 USDT
2024-08-04 0.0087 USDT 2,826,546.2128 OPEN 0.0088 USDT 0.0081 USDT 0.0083 USDT 0.0085 USDT
2024-08-03 0.0094 USDT 8,312,233.9773 OPEN 0.0097 USDT 0.0092 USDT 0.0094 USDT 0.0092 USDT
2024-08-02 0.0090 USDT 4,883,493.4429 OPEN 0.0096 USDT 0.0087 USDT 0.0090 USDT 0.0097 USDT
2024-08-01 0.0090 USDT 947,973.9456 OPEN 0.0089 USDT 0.0089 USDT 0.0089 USDT 0.0089 USDT
2024-07-31 0.0091 USDT 9,486,843.2039 OPEN 0.0092 USDT 0.0088 USDT 0.0089 USDT 0.0088 USDT
2024-07-30 0.0095 USDT 11,902,985.5837 OPEN 0.0096 USDT 0.0091 USDT 0.0092 USDT 0.0091 USDT
2024-07-29 0.0097 USDT 9,146,403.5776 OPEN 0.0097 USDT 0.0096 USDT 0.0096 USDT 0.0096 USDT
2024-07-28 0.0098 USDT 9,064,701.8217 OPEN 0.0095 USDT 0.0094 USDT 0.0095 USDT 0.0096 USDT
2024-07-27 0.0105 USDT 9,728,659.1591 OPEN 0.0107 USDT 0.0101 USDT 0.0102 USDT 0.0102 USDT