Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0202 USDT |
921,057.5316 OPEN |
0.0202 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-06-05 |
0.0201 USDT |
823,301.6325 OPEN |
0.0194 USDT |
0.0193 USDT |
0.0195 USDT |
0.0205 USDT |
| 2024-06-04 |
0.0217 USDT |
703,529.1174 OPEN |
0.0200 USDT |
0.0194 USDT |
0.0200 USDT |
0.0202 USDT |
| 2024-06-03 |
0.0242 USDT |
2,393,242.7370 OPEN |
0.0241 USDT |
0.0224 USDT |
0.0233 USDT |
0.0236 USDT |
| 2024-06-02 |
0.0247 USDT |
1,137,998.3261 OPEN |
0.0242 USDT |
0.0241 USDT |
0.0244 USDT |
0.0258 USDT |
| 2024-06-01 |
0.0252 USDT |
666,689.6343 OPEN |
0.0259 USDT |
0.0244 USDT |
0.0247 USDT |
0.0249 USDT |
| 2024-05-31 |
0.0253 USDT |
5,435,818.2017 OPEN |
0.0246 USDT |
0.0241 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-05-30 |
0.0257 USDT |
5,995,980.4684 OPEN |
0.0255 USDT |
0.0252 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-05-29 |
0.0284 USDT |
316,407.2984 OPEN |
0.0275 USDT |
0.0262 USDT |
0.0264 USDT |
0.0262 USDT |
| 2024-05-28 |
0.0293 USDT |
3,780,621.0551 OPEN |
0.0299 USDT |
0.0285 USDT |
0.0293 USDT |
0.0294 USDT |
| 2024-05-27 |
0.0267 USDT |
3,904,790.3015 OPEN |
0.0286 USDT |
0.0271 USDT |
0.0279 USDT |
0.0291 USDT |
| 2024-05-26 |
0.0263 USDT |
919,242.8790 OPEN |
0.0259 USDT |
0.0259 USDT |
0.0263 USDT |
0.0266 USDT |
| 2024-05-25 |
0.0264 USDT |
835,254.9359 OPEN |
0.0261 USDT |
0.0258 USDT |
0.0259 USDT |
0.0268 USDT |
| 2024-05-24 |
0.0267 USDT |
5,581,626.7929 OPEN |
0.0270 USDT |
0.0262 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-05-23 |
0.0276 USDT |
5,261,136.5397 OPEN |
0.0266 USDT |
0.0263 USDT |
0.0268 USDT |
0.0264 USDT |
| 2024-05-22 |
0.0295 USDT |
2,733,375.9214 OPEN |
0.0294 USDT |
0.0288 USDT |
0.0291 USDT |
0.0289 USDT |
| 2024-05-21 |
0.0310 USDT |
637,220.3404 OPEN |
0.0299 USDT |
0.0299 USDT |
0.0306 USDT |
0.0303 USDT |
| 2024-05-20 |
0.0290 USDT |
2,071,514.3235 OPEN |
0.0300 USDT |
0.0291 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-05-19 |
0.0291 USDT |
1,953,923.5467 OPEN |
0.0295 USDT |
0.0279 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-05-18 |
0.0301 USDT |
1,826,505.1616 OPEN |
0.0298 USDT |
0.0297 USDT |
0.0300 USDT |
0.0302 USDT |
| 2024-05-17 |
0.0306 USDT |
1,822,344.9518 OPEN |
0.0304 USDT |
0.0303 USDT |
0.0308 USDT |
0.0309 USDT |
| 2024-05-16 |
0.0314 USDT |
1,848,788.5379 OPEN |
0.0310 USDT |
0.0285 USDT |
0.0299 USDT |
0.0302 USDT |
| 2024-05-15 |
0.0318 USDT |
1,640,530.0135 OPEN |
0.0330 USDT |
0.0317 USDT |
0.0323 USDT |
0.0322 USDT |
| 2024-05-14 |
0.0314 USDT |
1,501,277.3272 OPEN |
0.0314 USDT |
0.0305 USDT |
0.0310 USDT |
0.0306 USDT |
| 2024-05-13 |
0.0310 USDT |
576,697.5145 OPEN |
0.0310 USDT |
0.0305 USDT |
0.0311 USDT |
0.0318 USDT |
| 2024-05-12 |
0.0315 USDT |
778,079.8658 OPEN |
0.0315 USDT |
0.0303 USDT |
0.0306 USDT |
0.0307 USDT |
| 2024-05-11 |
0.0313 USDT |
496,623.9351 OPEN |
0.0314 USDT |
0.0307 USDT |
0.0310 USDT |
0.0316 USDT |
| 2024-05-10 |
0.0332 USDT |
1,453,340.2754 OPEN |
0.0325 USDT |
0.0306 USDT |
0.0314 USDT |
0.0329 USDT |
| 2024-05-09 |
0.0334 USDT |
1,521,750.2926 OPEN |
0.0329 USDT |
0.0327 USDT |
0.0328 USDT |
0.0346 USDT |
| 2024-05-08 |
0.0355 USDT |
929,115.2862 OPEN |
0.0348 USDT |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
| 2024-05-07 |
0.0373 USDT |
477,642.2315 OPEN |
0.0383 USDT |
0.0355 USDT |
0.0361 USDT |
0.0365 USDT |
| 2024-05-06 |
0.0389 USDT |
975,733.6105 OPEN |
0.0370 USDT |
0.0362 USDT |
0.0372 USDT |
0.0376 USDT |