Identifier on DigiFinex: ol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0166 USDT |
274,393.4897 |
0.0164 USDT |
0.0162 USDT |
0.0163 USDT |
0.0164 USDT |
| 2025-12-15 |
0.0171 USDT |
12,463.5036 |
0.0164 USDT |
0.0163 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-12-14 |
0.0184 USDT |
740,468.8692 |
0.0185 USDT |
0.0179 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-12-13 |
0.0191 USDT |
25,039.4042 |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-12-12 |
0.0196 USDT |
6,220.5499 |
0.0187 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-12-11 |
0.0226 USDT |
3,549,028.1823 |
0.0234 USDT |
0.0201 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-12-10 |
0.0263 USDT |
59,911.7490 |
0.0242 USDT |
0.0242 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-12-09 |
0.0270 USDT |
913,290.6156 |
0.0282 USDT |
0.0267 USDT |
0.0290 USDT |
0.0279 USDT |
| 2025-12-08 |
0.0209 USDT |
107,204.0618 |
0.0206 USDT |
0.0206 USDT |
0.0208 USDT |
0.0213 USDT |
| 2025-12-07 |
0.0210 USDT |
21,145.1587 |
0.0211 USDT |
0.0207 USDT |
0.0211 USDT |
0.0207 USDT |
| 2025-12-06 |
0.0215 USDT |
1,423,614.9476 |
0.0215 USDT |
0.0207 USDT |
0.0211 USDT |
0.0218 USDT |
| 2025-12-05 |
0.0200 USDT |
4,768.0696 |
0.0198 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-12-04 |
0.0205 USDT |
248,742.5478 |
0.0207 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-12-03 |
0.0202 USDT |
204,363.8002 |
0.0204 USDT |
0.0202 USDT |
0.0204 USDT |
0.0205 USDT |
| 2025-12-02 |
0.0198 USDT |
1,280,250.5908 |
0.0200 USDT |
0.0189 USDT |
0.0192 USDT |
0.0206 USDT |
| 2025-12-01 |
0.0193 USDT |
743,824.1513 |
0.0191 USDT |
0.0187 USDT |
0.0189 USDT |
0.0191 USDT |
| 2025-11-30 |
0.0208 USDT |
159,552.5970 |
0.0205 USDT |
0.0204 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-11-29 |
0.0216 USDT |
296,850.2176 |
0.0217 USDT |
0.0208 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-11-28 |
0.0213 USDT |
829,709.5261 |
0.0207 USDT |
0.0206 USDT |
0.0207 USDT |
0.0213 USDT |
| 2025-11-27 |
0.0215 USDT |
9,020.4127 |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-11-26 |
0.0198 USDT |
37,711.1607 |
0.0199 USDT |
0.0199 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-11-25 |
0.0202 USDT |
53,774.3343 |
0.0194 USDT |
0.0194 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-11-24 |
0.0183 USDT |
325,570.7266 |
0.0181 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-11-23 |
0.0185 USDT |
2,398.9299 |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-11-22 |
0.0182 USDT |
29,110.9534 |
0.0182 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-11-21 |
0.0184 USDT |
2,929,085.8776 |
0.0191 USDT |
0.0169 USDT |
0.0178 USDT |
0.0188 USDT |
| 2025-11-20 |
0.0196 USDT |
30,247.8757 |
0.0201 USDT |
0.0198 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-11-19 |
0.0200 USDT |
441,244.3666 |
0.0200 USDT |
0.0194 USDT |
0.0197 USDT |
0.0198 USDT |
| 2025-11-18 |
0.0195 USDT |
1,054,484.6720 |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0202 USDT |
| 2025-11-17 |
0.0205 USDT |
1,105,291.8734 |
0.0206 USDT |
0.0197 USDT |
0.0199 USDT |
0.0197 USDT |
| 2025-11-16 |
0.0213 USDT |
2,115,502.5688 |
0.0221 USDT |
0.0200 USDT |
0.0204 USDT |
0.0202 USDT |
| 2025-11-15 |
0.0224 USDT |
210,223.8920 |
0.0241 USDT |
0.0239 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-11-14 |
0.0210 USDT |
113,090.9719 |
0.0212 USDT |
0.0212 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-11-13 |
0.0234 USDT |
64,239.0339 |
0.0226 USDT |
0.0225 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-11-12 |
0.0235 USDT |
1,734,823.6601 |
0.0234 USDT |
0.0224 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-11-11 |
0.0252 USDT |
87,098.7598 |
0.0237 USDT |
0.0235 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-11-10 |
0.0242 USDT |
356,802.2974 |
0.0247 USDT |
0.0244 USDT |
0.0251 USDT |
0.0248 USDT |
| 2025-11-09 |
0.0232 USDT |
26,162.0215 |
0.0239 USDT |
0.0237 USDT |
0.0239 USDT |
0.0238 USDT |
| 2025-11-08 |
0.0248 USDT |
18,252.5095 |
0.0236 USDT |
0.0233 USDT |
0.0236 USDT |
0.0233 USDT |
| 2025-11-07 |
0.0231 USDT |
1,129,243.9739 |
0.0232 USDT |
0.0224 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-11-06 |
0.0230 USDT |
3,037,332.3604 |
0.0236 USDT |
0.0223 USDT |
0.0226 USDT |
0.0228 USDT |
| 2025-11-05 |
0.0223 USDT |
97,246.4559 |
0.0235 USDT |
0.0235 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-11-04 |
0.0225 USDT |
27,579.6383 |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0227 USDT |
| 2025-11-03 |
0.0230 USDT |
3,793,806.4704 |
0.0233 USDT |
0.0219 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-11-02 |
0.0248 USDT |
5,909,441.9451 |
0.0249 USDT |
0.0233 USDT |
0.0241 USDT |
0.0251 USDT |
| 2025-11-01 |
0.0270 USDT |
8,213,589.6236 |
0.0280 USDT |
0.0245 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-10-31 |
0.0317 USDT |
10,308,367.5196 |
0.0315 USDT |
0.0290 USDT |
0.0300 USDT |
0.0298 USDT |
| 2025-10-30 |
0.0361 USDT |
21,878,242.0096 |
0.0375 USDT |
0.0298 USDT |
0.0322 USDT |
0.0324 USDT |
| 2025-10-29 |
0.0382 USDT |
1,149,306.3173 |
0.0417 USDT |
0.0390 USDT |
0.0418 USDT |
0.0396 USDT |
| 2025-10-28 |
0.0318 USDT |
1,444,618.9975 |
0.0288 USDT |
0.0281 USDT |
0.0303 USDT |
0.0293 USDT |