Identifier on DigiFinex: 0g_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.6303 USDT |
73,662.7837 0G |
0.6500 USDT |
0.6050 USDT |
0.6110 USDT |
0.6110 USDT |
| 2026-02-02 |
0.6311 USDT |
18,161.2480 0G |
0.6310 USDT |
0.6310 USDT |
0.6420 USDT |
0.6470 USDT |
| 2026-02-01 |
0.6944 USDT |
176,907.2254 0G |
0.7060 USDT |
0.6470 USDT |
0.6550 USDT |
0.6510 USDT |
| 2026-01-31 |
0.8366 USDT |
102,603.0768 0G |
0.8500 USDT |
0.7470 USDT |
0.7530 USDT |
0.7510 USDT |
| 2026-01-30 |
0.8260 USDT |
413,393.4837 0G |
0.7710 USDT |
0.7660 USDT |
0.8230 USDT |
0.8300 USDT |
| 2026-01-29 |
0.7914 USDT |
70,769.0901 0G |
0.8090 USDT |
0.7280 USDT |
0.7450 USDT |
0.7410 USDT |
| 2026-01-28 |
0.8350 USDT |
4,370.1837 0G |
0.8150 USDT |
0.8040 USDT |
0.8150 USDT |
0.8090 USDT |
| 2026-01-27 |
0.8809 USDT |
85,265.1295 0G |
0.8950 USDT |
0.8320 USDT |
0.8380 USDT |
0.8380 USDT |
| 2026-01-26 |
0.9142 USDT |
140,052.2321 0G |
0.8910 USDT |
0.8600 USDT |
0.8750 USDT |
0.9160 USDT |
| 2026-01-25 |
1.0286 USDT |
3,756.4267 0G |
0.8950 USDT |
0.8850 USDT |
0.9010 USDT |
0.8890 USDT |
| 2026-01-24 |
1.0818 USDT |
5,990.1919 0G |
1.1550 USDT |
1.1360 USDT |
1.1550 USDT |
1.1430 USDT |
| 2026-01-23 |
0.9615 USDT |
13,571.0476 0G |
1.0030 USDT |
0.9930 USDT |
1.0210 USDT |
1.0090 USDT |
| 2026-01-22 |
0.8452 USDT |
4,930.8971 0G |
0.8060 USDT |
0.8000 USDT |
0.8100 USDT |
0.8050 USDT |
| 2026-01-21 |
0.7596 USDT |
477.4288 0G |
0.7450 USDT |
0.7450 USDT |
0.7450 USDT |
0.7450 USDT |
| 2026-01-20 |
0.8009 USDT |
25,388.0925 0G |
0.8000 USDT |
0.7850 USDT |
0.7940 USDT |
0.7870 USDT |
| 2026-01-19 |
0.8104 USDT |
1,314.7331 0G |
0.8220 USDT |
0.8220 USDT |
0.8260 USDT |
0.8230 USDT |
| 2026-01-18 |
0.8815 USDT |
32,899.1541 0G |
0.8790 USDT |
0.8670 USDT |
0.8750 USDT |
0.8920 USDT |
| 2026-01-17 |
0.8776 USDT |
804.2973 0G |
0.8870 USDT |
0.8850 USDT |
0.8870 USDT |
0.8870 USDT |
| 2026-01-16 |
0.8691 USDT |
1,114.7845 0G |
0.8820 USDT |
0.8800 USDT |
0.8900 USDT |
0.8900 USDT |
| 2026-01-15 |
0.8659 USDT |
61,968.6178 0G |
0.8600 USDT |
0.8360 USDT |
0.8460 USDT |
0.8530 USDT |
| 2026-01-14 |
0.8903 USDT |
1,456.1076 0G |
0.8840 USDT |
0.8820 USDT |
0.8960 USDT |
0.8940 USDT |
| 2026-01-13 |
0.8509 USDT |
1,534.2485 0G |
0.8690 USDT |
0.8690 USDT |
0.8730 USDT |
0.8730 USDT |
| 2026-01-12 |
0.8652 USDT |
38,892.1156 0G |
0.8810 USDT |
0.8450 USDT |
0.8580 USDT |
0.8600 USDT |
| 2026-01-11 |
0.8773 USDT |
24,754.2796 0G |
0.8650 USDT |
0.8650 USDT |
0.8670 USDT |
0.8780 USDT |
| 2026-01-10 |
0.8873 USDT |
22,610.7427 0G |
0.8900 USDT |
0.8800 USDT |
0.8820 USDT |
0.8840 USDT |
| 2026-01-09 |
0.9052 USDT |
22,347.6235 0G |
0.9080 USDT |
0.8850 USDT |
0.8950 USDT |
0.8890 USDT |
| 2026-01-08 |
0.9460 USDT |
47,141.1128 0G |
0.9400 USDT |
0.9060 USDT |
0.9180 USDT |
0.9250 USDT |
| 2026-01-07 |
0.9583 USDT |
700.0155 0G |
0.9590 USDT |
0.9510 USDT |
0.9590 USDT |
0.9510 USDT |
| 2026-01-06 |
0.9799 USDT |
845.9360 0G |
0.9770 USDT |
0.9750 USDT |
0.9790 USDT |
0.9790 USDT |
| 2026-01-05 |
0.9834 USDT |
37,559.1835 0G |
0.9950 USDT |
0.9650 USDT |
0.9720 USDT |
0.9800 USDT |
| 2026-01-04 |
0.9896 USDT |
1,766.6941 0G |
0.9820 USDT |
0.9800 USDT |
0.9820 USDT |
0.9800 USDT |
| 2026-01-03 |
1.0004 USDT |
2,136.5709 0G |
0.9960 USDT |
0.9860 USDT |
0.9960 USDT |
0.9880 USDT |
| 2026-01-02 |
0.9677 USDT |
1,268.9466 0G |
0.9750 USDT |
0.9740 USDT |
0.9760 USDT |
0.9760 USDT |
| 2026-01-01 |
0.9712 USDT |
4,493.3735 0G |
0.9700 USDT |
0.9700 USDT |
0.9830 USDT |
0.9810 USDT |
| 2025-12-31 |
0.9929 USDT |
3,607.7310 0G |
0.9810 USDT |
0.9790 USDT |
0.9900 USDT |
0.9830 USDT |
| 2025-12-30 |
1.0156 USDT |
157,842.1183 0G |
1.0090 USDT |
0.9620 USDT |
0.9730 USDT |
0.9830 USDT |
| 2025-12-29 |
1.0548 USDT |
1,718.4391 0G |
1.0150 USDT |
1.0130 USDT |
1.0210 USDT |
1.0190 USDT |
| 2025-12-28 |
0.9827 USDT |
52,252.7640 0G |
0.9750 USDT |
0.9460 USDT |
0.9550 USDT |
0.9510 USDT |
| 2025-12-27 |
1.0211 USDT |
3,927.1370 0G |
1.0220 USDT |
1.0160 USDT |
1.0220 USDT |
1.0160 USDT |
| 2025-12-26 |
1.0983 USDT |
452,032.0068 0G |
1.0450 USDT |
1.0260 USDT |
1.0730 USDT |
1.0700 USDT |
| 2025-12-25 |
1.0130 USDT |
1,576.8316 0G |
1.0760 USDT |
1.0730 USDT |
1.0780 USDT |
1.0770 USDT |
| 2025-12-24 |
0.7967 USDT |
37,721.1518 0G |
0.7940 USDT |
0.7820 USDT |
0.7880 USDT |
0.7940 USDT |
| 2025-12-23 |
0.8119 USDT |
512.3709 0G |
0.7960 USDT |
0.7940 USDT |
0.7980 USDT |
0.7940 USDT |
| 2025-12-22 |
0.8252 USDT |
2,502.3456 0G |
0.8200 USDT |
0.8080 USDT |
0.8200 USDT |
0.8080 USDT |
| 2025-12-21 |
0.7939 USDT |
88,809.5554 0G |
0.7840 USDT |
0.7650 USDT |
0.7750 USDT |
0.7770 USDT |
| 2025-12-20 |
0.7775 USDT |
39,082.1300 0G |
0.7800 USDT |
0.7700 USDT |
0.7760 USDT |
0.7900 USDT |
| 2025-12-19 |
0.7401 USDT |
8,234.9940 0G |
0.7720 USDT |
0.7660 USDT |
0.7770 USDT |
0.7660 USDT |
| 2025-12-18 |
0.7295 USDT |
662.0492 0G |
0.7160 USDT |
0.7160 USDT |
0.7160 USDT |
0.7160 USDT |
| 2025-12-17 |
0.7950 USDT |
782.8040 0G |
0.7550 USDT |
0.7550 USDT |
0.7550 USDT |
0.7550 USDT |
| 2025-12-16 |
0.8506 USDT |
1,952.8351 0G |
0.8440 USDT |
0.8420 USDT |
0.8460 USDT |
0.8420 USDT |