Crypto exchange DigiFinex

Market Open Platform (OPEN) / Tether (USDT)

Identifier on DigiFinex: open_usdt
Date Price Volume Open Low High Close
2024-07-26 0.0105 USDT 7,050,079.4733 OPEN 0.0106 USDT 0.0105 USDT 0.0107 USDT 0.0107 USDT
2024-07-25 0.0105 USDT 33,568.0247 OPEN 0.0101 USDT 0.0100 USDT 0.0100 USDT 0.0100 USDT
2024-07-24 0.0102 USDT 9,014,615.0818 OPEN 0.0103 USDT 0.0102 USDT 0.0103 USDT 0.0104 USDT
2024-07-23 0.0102 USDT 1,898,703.3299 OPEN 0.0102 USDT 0.0102 USDT 0.0103 USDT 0.0102 USDT
2024-07-22 0.0105 USDT 7,457,482.7906 OPEN 0.0104 USDT 0.0101 USDT 0.0102 USDT 0.0103 USDT
2024-07-21 0.0108 USDT 3,489,475.6527 OPEN 0.0108 USDT 0.0100 USDT 0.0102 USDT 0.0105 USDT
2024-07-20 0.0107 USDT 7,912,686.6710 OPEN 0.0104 USDT 0.0104 USDT 0.0106 USDT 0.0109 USDT
2024-07-19 0.0106 USDT 6,529,728.8184 OPEN 0.0103 USDT 0.0101 USDT 0.0104 USDT 0.0105 USDT
2024-07-18 0.0110 USDT 2,707,190.3179 OPEN 0.0105 USDT 0.0103 USDT 0.0103 USDT 0.0103 USDT
2024-07-17 0.0120 USDT 5,629,130.9967 OPEN 0.0122 USDT 0.0112 USDT 0.0117 USDT 0.0117 USDT
2024-07-16 0.0122 USDT 3,936,124.0153 OPEN 0.0119 USDT 0.0119 USDT 0.0121 USDT 0.0120 USDT
2024-07-15 0.0127 USDT 5,564,693.4780 OPEN 0.0127 USDT 0.0127 USDT 0.0129 USDT 0.0128 USDT
2024-07-14 0.0127 USDT 1,253,736.8238 OPEN 0.0127 USDT 0.0124 USDT 0.0126 USDT 0.0128 USDT
2024-07-13 0.0133 USDT 4,619,597.6799 OPEN 0.0134 USDT 0.0128 USDT 0.0129 USDT 0.0129 USDT
2024-07-12 0.0126 USDT 6,129,858.7118 OPEN 0.0124 USDT 0.0124 USDT 0.0127 USDT 0.0129 USDT
2024-07-11 0.0139 USDT 5,938,545.7289 OPEN 0.0130 USDT 0.0130 USDT 0.0132 USDT 0.0130 USDT
2024-07-10 0.0141 USDT 1,123,670.1949 OPEN 0.0160 USDT 0.0146 USDT 0.0149 USDT 0.0147 USDT
2024-07-09 0.0125 USDT 2,119,038.6832 OPEN 0.0132 USDT 0.0118 USDT 0.0121 USDT 0.0130 USDT
2024-07-08 0.0132 USDT 2,359,076.3523 OPEN 0.0131 USDT 0.0125 USDT 0.0128 USDT 0.0127 USDT
2024-07-07 0.0146 USDT 474,112.7063 OPEN 0.0160 USDT 0.0136 USDT 0.0141 USDT 0.0146 USDT
2024-07-06 0.0096 USDT 2,040,702.3945 OPEN 0.0108 USDT 0.0108 USDT 0.0121 USDT 0.0135 USDT
2024-07-05 0.0089 USDT 728,590.6061 OPEN 0.0081 USDT 0.0080 USDT 0.0081 USDT 0.0084 USDT
2024-07-04 0.0099 USDT 10,036,084.0198 OPEN 0.0096 USDT 0.0091 USDT 0.0093 USDT 0.0093 USDT
2024-07-03 0.0111 USDT 5,501,927.4810 OPEN 0.0111 USDT 0.0108 USDT 0.0110 USDT 0.0108 USDT
2024-07-02 0.0111 USDT 2,713,721.3066 OPEN 0.0114 USDT 0.0112 USDT 0.0115 USDT 0.0119 USDT
2024-07-01 0.0112 USDT 5,156,202.3253 OPEN 0.0110 USDT 0.0103 USDT 0.0106 USDT 0.0105 USDT
2024-06-30 0.0108 USDT 1,707,012.7702 OPEN 0.0109 USDT 0.0106 USDT 0.0110 USDT 0.0109 USDT
2024-06-29 0.0108 USDT 275,892.7720 OPEN 0.0108 USDT 0.0105 USDT 0.0106 USDT 0.0108 USDT
2024-06-28 0.0112 USDT 8,679,068.7890 OPEN 0.0108 USDT 0.0107 USDT 0.0108 USDT 0.0108 USDT
2024-06-27 0.0111 USDT 8,511,194.3776 OPEN 0.0109 USDT 0.0104 USDT 0.0108 USDT 0.0109 USDT
2024-06-26 0.0121 USDT 9,351,520.5370 OPEN 0.0118 USDT 0.0111 USDT 0.0113 USDT 0.0114 USDT
2024-06-25 0.0127 USDT 5,653,405.6574 OPEN 0.0125 USDT 0.0123 USDT 0.0124 USDT 0.0124 USDT
2024-06-24 0.0125 USDT 2,580,028.8000 OPEN 0.0126 USDT 0.0121 USDT 0.0126 USDT 0.0130 USDT
2024-06-23 0.0126 USDT 9,047,819.8228 OPEN 0.0127 USDT 0.0119 USDT 0.0122 USDT 0.0122 USDT
2024-06-22 0.0126 USDT 7,392,666.4807 OPEN 0.0126 USDT 0.0122 USDT 0.0125 USDT 0.0125 USDT
2024-06-21 0.0136 USDT 8,942,716.1027 OPEN 0.0134 USDT 0.0130 USDT 0.0134 USDT 0.0134 USDT
2024-06-20 0.0142 USDT 6,602,078.2052 OPEN 0.0147 USDT 0.0136 USDT 0.0139 USDT 0.0139 USDT
2024-06-19 0.0140 USDT 6,952,890.9457 OPEN 0.0135 USDT 0.0134 USDT 0.0136 USDT 0.0136 USDT
2024-06-18 0.0149 USDT 8,379,328.6051 OPEN 0.0141 USDT 0.0133 USDT 0.0136 USDT 0.0144 USDT
2024-06-17 0.0154 USDT 5,603,938.8435 OPEN 0.0150 USDT 0.0147 USDT 0.0159 USDT 0.0177 USDT
2024-06-16 0.0176 USDT 7,492,195.7467 OPEN 0.0192 USDT 0.0159 USDT 0.0163 USDT 0.0160 USDT
2024-06-15 0.0156 USDT 5,412,820.0470 OPEN 0.0191 USDT 0.0168 USDT 0.0179 USDT 0.0169 USDT
2024-06-14 0.0141 USDT 9,843,585.4313 OPEN 0.0140 USDT 0.0128 USDT 0.0131 USDT 0.0143 USDT
2024-06-13 0.0162 USDT 6,106,981.6826 OPEN 0.0154 USDT 0.0152 USDT 0.0154 USDT 0.0155 USDT
2024-06-12 0.0180 USDT 5,610,175.9910 OPEN 0.0179 USDT 0.0177 USDT 0.0179 USDT 0.0181 USDT
2024-06-11 0.0189 USDT 5,272,000.4604 OPEN 0.0181 USDT 0.0168 USDT 0.0173 USDT 0.0175 USDT
2024-06-10 0.0205 USDT 5,340,117.0721 OPEN 0.0200 USDT 0.0188 USDT 0.0192 USDT 0.0192 USDT
2024-06-09 0.0202 USDT 4,366,666.5659 OPEN 0.0198 USDT 0.0197 USDT 0.0200 USDT 0.0199 USDT
2024-06-08 0.0199 USDT 4,003,791.3250 OPEN 0.0200 USDT 0.0194 USDT 0.0200 USDT 0.0199 USDT
2024-06-07 0.0202 USDT 905,411.9593 OPEN 0.0200 USDT 0.0188 USDT 0.0195 USDT 0.0194 USDT