Identifier on DigiFinex: og_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
5.8035 USDT |
9,047.0000 |
5.7120 USDT |
5.6530 USDT |
5.6970 USDT |
5.6950 USDT |
| 2024-03-09 |
5.9959 USDT |
3,645.8000 |
5.9730 USDT |
5.9250 USDT |
5.9580 USDT |
5.9380 USDT |
| 2024-03-08 |
6.0194 USDT |
44,276.7000 |
5.8220 USDT |
5.4680 USDT |
5.8220 USDT |
6.1300 USDT |
| 2024-03-07 |
5.4733 USDT |
3,194.7000 |
5.5190 USDT |
5.4960 USDT |
5.5270 USDT |
5.5250 USDT |
| 2024-03-06 |
5.3182 USDT |
4,868.8000 |
5.2610 USDT |
5.2060 USDT |
5.3220 USDT |
5.4200 USDT |
| 2024-03-05 |
5.4428 USDT |
16,163.0000 |
5.4510 USDT |
5.0220 USDT |
5.2120 USDT |
5.1820 USDT |
| 2024-03-04 |
5.5728 USDT |
5,422.5000 |
5.6170 USDT |
5.4240 USDT |
5.5270 USDT |
5.5310 USDT |
| 2024-03-03 |
5.7103 USDT |
3,452.4000 |
5.6160 USDT |
5.5090 USDT |
5.5860 USDT |
5.6250 USDT |
| 2024-03-02 |
5.4872 USDT |
10,618.1000 |
5.5760 USDT |
5.4500 USDT |
5.5760 USDT |
5.6980 USDT |
| 2024-03-01 |
5.3014 USDT |
4,537.0000 |
5.2740 USDT |
5.2630 USDT |
5.3060 USDT |
5.3270 USDT |
| 2024-02-29 |
5.1414 USDT |
7,166.3000 |
5.1720 USDT |
5.1400 USDT |
5.2050 USDT |
5.1910 USDT |
| 2024-02-28 |
5.1830 USDT |
17,015.2000 |
5.2840 USDT |
4.9020 USDT |
5.0360 USDT |
5.0120 USDT |
| 2024-02-27 |
5.1991 USDT |
1,965.3000 |
5.1760 USDT |
5.1670 USDT |
5.2060 USDT |
5.2260 USDT |
| 2024-02-26 |
5.0738 USDT |
6,522.0000 |
5.0900 USDT |
5.0530 USDT |
5.1010 USDT |
5.1080 USDT |
| 2024-02-25 |
5.0788 USDT |
12,209.0000 |
5.0430 USDT |
5.0360 USDT |
5.0600 USDT |
5.1070 USDT |
| 2024-02-24 |
5.0023 USDT |
1,346.9000 |
5.0680 USDT |
5.0210 USDT |
5.0310 USDT |
5.0290 USDT |
| 2024-02-23 |
4.9971 USDT |
1,678.7000 |
4.9680 USDT |
4.9600 USDT |
4.9950 USDT |
4.9890 USDT |
| 2024-02-22 |
5.1057 USDT |
3,523.8000 |
5.1180 USDT |
5.0200 USDT |
5.0530 USDT |
5.0330 USDT |
| 2024-02-21 |
5.2097 USDT |
2,194.1000 |
5.1160 USDT |
5.0510 USDT |
5.0930 USDT |
5.1160 USDT |
| 2024-02-20 |
5.2125 USDT |
1,607.8000 |
5.1640 USDT |
5.1370 USDT |
5.1750 USDT |
5.1890 USDT |
| 2024-02-19 |
5.2002 USDT |
1,505.1000 |
5.2090 USDT |
5.1870 USDT |
5.2160 USDT |
5.2400 USDT |
| 2024-02-18 |
5.2347 USDT |
3,763.1000 |
5.3080 USDT |
5.2210 USDT |
5.2570 USDT |
5.2220 USDT |
| 2024-02-17 |
5.6509 USDT |
13,516.1000 |
5.4320 USDT |
5.1380 USDT |
5.2370 USDT |
5.1940 USDT |
| 2024-02-16 |
5.1139 USDT |
17,308.8000 |
5.1020 USDT |
5.0950 USDT |
5.1670 USDT |
5.2750 USDT |
| 2024-02-15 |
4.9155 USDT |
2,218.4000 |
4.9120 USDT |
4.8640 USDT |
4.8830 USDT |
4.9060 USDT |
| 2024-02-14 |
4.9241 USDT |
1,726.3000 |
4.8960 USDT |
4.8910 USDT |
4.9090 USDT |
4.9320 USDT |
| 2024-02-13 |
4.8946 USDT |
1,544.8000 |
4.8740 USDT |
4.8720 USDT |
4.8840 USDT |
4.8940 USDT |
| 2024-02-12 |
4.9375 USDT |
3,941.9000 |
4.9310 USDT |
4.8560 USDT |
4.8850 USDT |
4.8780 USDT |