Crypto exchange DigiFinex
Market 0G (0G) / Tether (USDT)
Identifier on DigiFinex: 0g_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.1482 USDT | 4,623.2468 0G | 1.1050 USDT | 1.0970 USDT | 1.1100 USDT | 1.1100 USDT |
| 2025-12-04 | 1.1971 USDT | 426.0753 0G | 1.1740 USDT | 1.1690 USDT | 1.1740 USDT | 1.1720 USDT |
| 2025-12-03 | 1.1938 USDT | 56,776.3428 0G | 1.1920 USDT | 1.1660 USDT | 1.1810 USDT | 1.2050 USDT |
| 2025-12-02 | 1.1572 USDT | 3,339.6966 0G | 1.1770 USDT | 1.1740 USDT | 1.1940 USDT | 1.1750 USDT |
| 2025-12-01 | 1.1152 USDT | 2,152.6482 0G | 1.1430 USDT | 1.1350 USDT | 1.1480 USDT | 1.1420 USDT |
| 2025-11-30 | 1.1891 USDT | 473.6203 0G | 1.1760 USDT | 1.1680 USDT | 1.1760 USDT | 1.1680 USDT |
| 2025-11-29 | 1.2254 USDT | 20,281.4473 0G | 1.2490 USDT | 1.2050 USDT | 1.2190 USDT | 1.2130 USDT |
| 2025-11-28 | 1.2220 USDT | 504.8143 0G | 1.1930 USDT | 1.1860 USDT | 1.1960 USDT | 1.1940 USDT |
| 2025-11-27 | 1.1948 USDT | 325.0831 0G | 1.1920 USDT | 1.1880 USDT | 1.1920 USDT | 1.1910 USDT |
| 2025-11-26 | 1.1986 USDT | 409.0168 0G | 1.2100 USDT | 1.2050 USDT | 1.2100 USDT | 1.2060 USDT |
| 2025-11-25 | 1.2215 USDT | 10,770.3468 0G | 1.1900 USDT | 1.1740 USDT | 1.1910 USDT | 1.1930 USDT |
| 2025-11-24 | 1.2802 USDT | 49,136.3926 0G | 1.2470 USDT | 1.2090 USDT | 1.2260 USDT | 1.2100 USDT |
| 2025-11-23 | 1.3619 USDT | 433,343.9300 0G | 1.2650 USDT | 1.2180 USDT | 1.2770 USDT | 1.2750 USDT |
| 2025-11-22 | 1.2562 USDT | 8,427.8404 0G | 1.2720 USDT | 1.2460 USDT | 1.2750 USDT | 1.2490 USDT |
| 2025-11-21 | 1.1716 USDT | 187,711.4859 0G | 1.1040 USDT | 1.0930 USDT | 1.1130 USDT | 1.2210 USDT |
| 2025-11-20 | 1.1360 USDT | 1,467.8188 0G | 1.1410 USDT | 1.1360 USDT | 1.1490 USDT | 1.1400 USDT |
| 2025-11-19 | 1.1906 USDT | 80,210.1145 0G | 1.2210 USDT | 1.1030 USDT | 1.1210 USDT | 1.1050 USDT |
| 2025-11-18 | 1.1821 USDT | 935.7357 0G | 1.2060 USDT | 1.1980 USDT | 1.2090 USDT | 1.2000 USDT |
| 2025-11-17 | 1.2290 USDT | 357.0104 0G | 1.1950 USDT | 1.1910 USDT | 1.1980 USDT | 1.1910 USDT |
| 2025-11-16 | 1.3476 USDT | 258,584.1412 0G | 1.3600 USDT | 1.2310 USDT | 1.2430 USDT | 1.2410 USDT |
| 2025-11-15 | 1.2669 USDT | 1,352.2313 0G | 1.2860 USDT | 1.2860 USDT | 1.3050 USDT | 1.3040 USDT |
| 2025-11-14 | 1.2962 USDT | 65,133.2403 0G | 1.3080 USDT | 1.2130 USDT | 1.2500 USDT | 1.2390 USDT |
| 2025-11-13 | 1.3437 USDT | 5,442.0943 0G | 1.3050 USDT | 1.2570 USDT | 1.3070 USDT | 1.2670 USDT |
| 2025-11-12 | 1.4022 USDT | 186,727.8763 0G | 1.3250 USDT | 1.3250 USDT | 1.3870 USDT | 1.3870 USDT |
| 2025-11-11 | 1.4018 USDT | 97,994.2388 0G | 1.3680 USDT | 1.3130 USDT | 1.3450 USDT | 1.3340 USDT |
| 2025-11-10 | 1.6717 USDT | 1,145.9184 0G | 1.5090 USDT | 1.5060 USDT | 1.5160 USDT | 1.5150 USDT |
| 2025-11-09 | 1.6266 USDT | 11,995.1466 0G | 1.6300 USDT | 1.6210 USDT | 1.6830 USDT | 1.6360 USDT |
| 2025-11-08 | 1.5440 USDT | 13,824.2143 0G | 1.5350 USDT | 1.4410 USDT | 1.5350 USDT | 1.4490 USDT |
| 2025-11-07 | 1.0175 USDT | 2,676.9170 0G | 1.0050 USDT | 1.0000 USDT | 1.0080 USDT | 1.0080 USDT |
| 2025-11-06 | 1.0473 USDT | 128,968.1391 0G | 1.0690 USDT | 0.9920 USDT | 1.0130 USDT | 0.9990 USDT |
| 2025-11-05 | 1.1548 USDT | 3,428.3405 0G | 1.1040 USDT | 1.0950 USDT | 1.1130 USDT | 1.0950 USDT |
| 2025-11-04 | 1.2758 USDT | 22,800.6471 0G | 1.1740 USDT | 1.1320 USDT | 1.1590 USDT | 1.1390 USDT |
| 2025-11-03 | 1.3001 USDT | 747,755.6597 0G | 1.1240 USDT | 1.0320 USDT | 1.0620 USDT | 1.3580 USDT |
| 2025-11-02 | 1.0746 USDT | 6,933.9474 0G | 1.0190 USDT | 1.0040 USDT | 1.0190 USDT | 1.0040 USDT |
| 2025-11-01 | 1.1064 USDT | 2,504.9344 0G | 1.0850 USDT | 1.0830 USDT | 1.0970 USDT | 1.0970 USDT |
| 2025-10-31 | 1.1888 USDT | 474.4767 0G | 1.1620 USDT | 1.1570 USDT | 1.1620 USDT | 1.1600 USDT |
| 2025-10-30 | 1.4008 USDT | 117,663.2570 0G | 1.4590 USDT | 1.2250 USDT | 1.2330 USDT | 1.2300 USDT |
| 2025-10-29 | 1.5873 USDT | 504.4943 0G | 1.5210 USDT | 1.5190 USDT | 1.5270 USDT | 1.5240 USDT |
| 2025-10-28 | 1.6191 USDT | 2,324.4586 0G | 1.5730 USDT | 1.5620 USDT | 1.5740 USDT | 1.5680 USDT |
| 2025-10-27 | 1.7625 USDT | 42,830.8789 0G | 1.7620 USDT | 1.6680 USDT | 1.6980 USDT | 1.6780 USDT |
| 2025-10-26 | 1.7589 USDT | 2,171.7277 0G | 1.7800 USDT | 1.7470 USDT | 1.7830 USDT | 1.7520 USDT |
| 2025-10-25 | 1.7501 USDT | 2,249.9670 0G | 1.7020 USDT | 1.6910 USDT | 1.7020 USDT | 1.7000 USDT |
| 2025-10-24 | 1.7596 USDT | 38,306.1172 0G | 1.7490 USDT | 1.7270 USDT | 1.7530 USDT | 1.7690 USDT |
| 2025-10-23 | 1.7848 USDT | 3,393.3879 0G | 1.7850 USDT | 1.7660 USDT | 1.7890 USDT | 1.7690 USDT |
| 2025-10-22 | 1.8854 USDT | 52,494.6890 0G | 1.8460 USDT | 1.7790 USDT | 1.8110 USDT | 1.8610 USDT |
| 2025-10-21 | 2.0547 USDT | 260,975.3134 0G | 1.9430 USDT | 1.9140 USDT | 1.9720 USDT | 2.0000 USDT |
| 2025-10-20 | 1.8547 USDT | 1,080.9886 0G | 1.9330 USDT | 1.9280 USDT | 1.9410 USDT | 1.9410 USDT |
| 2025-10-19 | 1.8016 USDT | 67,052.4979 0G | 1.8060 USDT | 1.7390 USDT | 1.7660 USDT | 1.8410 USDT |
| 2025-10-18 | 1.8763 USDT | 50,098.5353 0G | 1.8550 USDT | 1.8250 USDT | 1.8440 USDT | 1.8260 USDT |
| 2025-10-17 | 1.9283 USDT | 63,043.0717 0G | 1.9700 USDT | 1.7660 USDT | 1.8130 USDT | 1.9050 USDT |
12