Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.0419 USDT |
612,172.1676 OPEN |
0.0407 USDT |
0.0392 USDT |
0.0397 USDT |
0.0401 USDT |
| 2024-05-04 |
0.0416 USDT |
844,061.5214 OPEN |
0.0404 USDT |
0.0398 USDT |
0.0402 USDT |
0.0412 USDT |
| 2024-05-03 |
0.0387 USDT |
1,095,778.9508 OPEN |
0.0427 USDT |
0.0408 USDT |
0.0435 USDT |
0.0464 USDT |
| 2024-05-02 |
0.0300 USDT |
1,783,855.5095 OPEN |
0.0327 USDT |
0.0323 USDT |
0.0335 USDT |
0.0374 USDT |
| 2024-05-01 |
0.0288 USDT |
6,219,520.2921 OPEN |
0.0292 USDT |
0.0276 USDT |
0.0282 USDT |
0.0310 USDT |
| 2024-04-30 |
0.0315 USDT |
6,558,897.9264 OPEN |
0.0302 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2024-04-29 |
0.0326 USDT |
5,140,334.1159 OPEN |
0.0329 USDT |
0.0319 USDT |
0.0340 USDT |
0.0331 USDT |
| 2024-04-28 |
0.0335 USDT |
4,293,917.7875 OPEN |
0.0336 USDT |
0.0313 USDT |
0.0317 USDT |
0.0340 USDT |
| 2024-04-27 |
0.0339 USDT |
5,395,531.8236 OPEN |
0.0320 USDT |
0.0315 USDT |
0.0321 USDT |
0.0333 USDT |
| 2024-04-26 |
0.0373 USDT |
6,570,965.0788 OPEN |
0.0358 USDT |
0.0342 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-04-25 |
0.0383 USDT |
9,113,466.4107 OPEN |
0.0377 USDT |
0.0359 USDT |
0.0380 USDT |
0.0378 USDT |
| 2024-04-24 |
0.0446 USDT |
537,250.8845 OPEN |
0.0398 USDT |
0.0371 USDT |
0.0375 USDT |
0.0404 USDT |
| 2024-04-23 |
0.0383 USDT |
4,535,479.2750 OPEN |
0.0388 USDT |
0.0383 USDT |
0.0401 USDT |
0.0469 USDT |
| 2024-04-22 |
0.0385 USDT |
4,066,094.8331 OPEN |
0.0371 USDT |
0.0361 USDT |
0.0371 USDT |
0.0372 USDT |
| 2024-04-21 |
0.0398 USDT |
743,597.2715 OPEN |
0.0405 USDT |
0.0392 USDT |
0.0401 USDT |
0.0393 USDT |
| 2024-04-20 |
0.0437 USDT |
632,284.4498 OPEN |
0.0393 USDT |
0.0378 USDT |
0.0380 USDT |
0.0378 USDT |
| 2024-04-19 |
0.0493 USDT |
488,551.7909 OPEN |
0.0491 USDT |
0.0443 USDT |
0.0465 USDT |
0.0464 USDT |