Identifier on DigiFinex: og_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
4.4578 USDT |
1,861.7000 |
4.4570 USDT |
4.4420 USDT |
4.4770 USDT |
4.4940 USDT |
| 2024-04-28 |
4.5735 USDT |
2,340.4000 |
4.5610 USDT |
4.4480 USDT |
4.4800 USDT |
4.4490 USDT |
| 2024-04-27 |
4.5609 USDT |
1,978.4000 |
4.4700 USDT |
4.4680 USDT |
4.5290 USDT |
4.5260 USDT |
| 2024-04-26 |
4.7314 USDT |
1,194.8000 |
4.7240 USDT |
4.6960 USDT |
4.7260 USDT |
4.7430 USDT |
| 2024-04-25 |
4.8375 USDT |
1,668.4000 |
4.8660 USDT |
4.8160 USDT |
4.8440 USDT |
4.8200 USDT |
| 2024-04-24 |
4.9555 USDT |
5,678.8000 |
4.9280 USDT |
4.7840 USDT |
4.8610 USDT |
4.9070 USDT |
| 2024-04-23 |
5.0080 USDT |
3,069.9000 |
4.9920 USDT |
4.9480 USDT |
4.9770 USDT |
4.9780 USDT |
| 2024-04-22 |
4.9710 USDT |
2,805.3000 |
4.9600 USDT |
4.9280 USDT |
4.9600 USDT |
4.9570 USDT |
| 2024-04-21 |
4.9140 USDT |
2,581.3000 |
4.8140 USDT |
4.8040 USDT |
4.8500 USDT |
4.9160 USDT |
| 2024-04-20 |
4.8565 USDT |
3,976.0000 |
4.8020 USDT |
4.7980 USDT |
4.8680 USDT |
4.9450 USDT |
| 2024-04-19 |
4.7089 USDT |
2,349.7000 |
4.8030 USDT |
4.7440 USDT |
4.7950 USDT |
4.7950 USDT |
| 2024-04-18 |
4.7000 USDT |
2,245.3000 |
4.7030 USDT |
4.6030 USDT |
4.6730 USDT |
4.6880 USDT |
| 2024-04-17 |
4.7758 USDT |
3,752.3000 |
4.6000 USDT |
4.5910 USDT |
4.6990 USDT |
4.6520 USDT |
| 2024-04-16 |
4.6925 USDT |
34,173.6000 |
4.6930 USDT |
4.5780 USDT |
4.6510 USDT |
4.6250 USDT |
| 2024-04-15 |
4.5713 USDT |
13,535.1000 |
4.4400 USDT |
4.3810 USDT |
4.4090 USDT |
4.3870 USDT |
| 2024-04-14 |
4.3586 USDT |
6,511.5000 |
4.3680 USDT |
4.3210 USDT |
4.4150 USDT |
4.4930 USDT |
| 2024-04-13 |
4.8019 USDT |
18,190.1000 |
5.0700 USDT |
4.0400 USDT |
4.2630 USDT |
4.4110 USDT |
| 2024-04-12 |
5.6453 USDT |
12,369.2000 |
5.9020 USDT |
4.8000 USDT |
5.0020 USDT |
4.9330 USDT |
| 2024-04-11 |
5.9838 USDT |
2,007.4000 |
5.8790 USDT |
5.8190 USDT |
5.8840 USDT |
5.8830 USDT |
| 2024-04-10 |
6.2338 USDT |
5,567.2000 |
6.1460 USDT |
6.0410 USDT |
6.0820 USDT |
6.0760 USDT |
| 2024-04-09 |
6.1183 USDT |
3,612.2000 |
6.0120 USDT |
5.9410 USDT |
6.0050 USDT |
6.1040 USDT |
| 2024-04-08 |
6.2489 USDT |
2,667.9000 |
6.1990 USDT |
6.1720 USDT |
6.2210 USDT |
6.1790 USDT |
| 2024-04-07 |
5.9563 USDT |
6,462.8000 |
5.9100 USDT |
5.8760 USDT |
5.9040 USDT |
6.0750 USDT |
| 2024-04-06 |
6.0674 USDT |
2,682.0000 |
5.9550 USDT |
5.9000 USDT |
5.9280 USDT |
5.9290 USDT |
| 2024-04-05 |
5.9413 USDT |
15,938.8000 |
5.8910 USDT |
5.8660 USDT |
5.9320 USDT |
6.0490 USDT |
| 2024-04-04 |
6.0360 USDT |
13,343.3000 |
5.8770 USDT |
5.6590 USDT |
5.7900 USDT |
5.7970 USDT |
| 2024-04-03 |
5.5328 USDT |
15,786.7000 |
5.4670 USDT |
5.4190 USDT |
5.4890 USDT |
5.5670 USDT |
| 2024-04-02 |
5.4808 USDT |
2,035.0000 |
5.3790 USDT |
5.3640 USDT |
5.4050 USDT |
5.4050 USDT |
| 2024-04-01 |
5.7623 USDT |
8,177.2000 |
5.6470 USDT |
5.6300 USDT |
5.7550 USDT |
5.7750 USDT |
| 2024-03-31 |
5.9224 USDT |
2,487.2000 |
5.8950 USDT |
5.8930 USDT |
5.9090 USDT |
5.9720 USDT |
| 2024-03-30 |
5.9091 USDT |
1,471.1000 |
5.9320 USDT |
5.8750 USDT |
5.9210 USDT |
5.8820 USDT |
| 2024-03-29 |
5.9283 USDT |
1,765.2000 |
5.9070 USDT |
5.8540 USDT |
5.8750 USDT |
5.8730 USDT |
| 2024-03-28 |
5.8695 USDT |
4,306.6000 |
5.8890 USDT |
5.8820 USDT |
5.9490 USDT |
5.9440 USDT |
| 2024-03-27 |
5.9848 USDT |
2,489.1000 |
5.8870 USDT |
5.7960 USDT |
5.8310 USDT |
5.8290 USDT |
| 2024-03-26 |
5.8938 USDT |
4,277.8000 |
5.8780 USDT |
5.7580 USDT |
5.8510 USDT |
5.9160 USDT |
| 2024-03-25 |
5.6883 USDT |
5,808.2000 |
5.6690 USDT |
5.6690 USDT |
5.7090 USDT |
5.7640 USDT |
| 2024-03-24 |
5.6168 USDT |
1,683.5000 |
5.5970 USDT |
5.5960 USDT |
5.6380 USDT |
5.6990 USDT |
| 2024-03-23 |
5.6221 USDT |
1,857.4000 |
5.6610 USDT |
5.6120 USDT |
5.6430 USDT |
5.6180 USDT |
| 2024-03-22 |
5.4416 USDT |
5,577.9000 |
5.4020 USDT |
5.3760 USDT |
5.4550 USDT |
5.4280 USDT |
| 2024-03-21 |
5.4004 USDT |
2,276.6000 |
5.3230 USDT |
5.3000 USDT |
5.3710 USDT |
5.3960 USDT |
| 2024-03-20 |
5.1124 USDT |
10,910.4000 |
5.1660 USDT |
4.9170 USDT |
5.0340 USDT |
5.2990 USDT |
| 2024-03-19 |
5.1766 USDT |
5,946.7000 |
5.1860 USDT |
5.1400 USDT |
5.2810 USDT |
5.1940 USDT |
| 2024-03-18 |
5.7160 USDT |
3,349.9000 |
5.5720 USDT |
5.5020 USDT |
5.5480 USDT |
5.6020 USDT |
| 2024-03-17 |
5.6439 USDT |
6,040.5000 |
5.7530 USDT |
5.6530 USDT |
5.7150 USDT |
5.7220 USDT |
| 2024-03-16 |
6.1960 USDT |
14,482.9000 |
6.0890 USDT |
5.6480 USDT |
5.7650 USDT |
5.6970 USDT |
| 2024-03-15 |
6.9622 USDT |
51,999.8000 |
7.2050 USDT |
6.5100 USDT |
6.6270 USDT |
6.5980 USDT |
| 2024-03-14 |
6.3368 USDT |
61,395.0000 |
5.9720 USDT |
5.9690 USDT |
6.4430 USDT |
6.8480 USDT |
| 2024-03-13 |
6.0858 USDT |
8,636.8000 |
6.0090 USDT |
5.8550 USDT |
5.9760 USDT |
6.1140 USDT |
| 2024-03-12 |
5.8777 USDT |
12,396.5000 |
5.8520 USDT |
5.6490 USDT |
5.8360 USDT |
5.8830 USDT |
| 2024-03-11 |
5.8773 USDT |
11,223.3000 |
5.9280 USDT |
5.8640 USDT |
5.9410 USDT |
5.9620 USDT |