Identifier on DigiFinex: ol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0143 USDT |
582,022.6987 |
0.0143 USDT |
0.0137 USDT |
0.0142 USDT |
0.0147 USDT |
| 2026-02-01 |
0.0141 USDT |
23,781.3797 |
0.0146 USDT |
0.0142 USDT |
0.0146 USDT |
0.0143 USDT |
| 2026-01-31 |
0.0157 USDT |
5,042.4167 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2026-01-30 |
0.0158 USDT |
478,860.9886 |
0.0160 USDT |
0.0154 USDT |
0.0157 USDT |
0.0157 USDT |
| 2026-01-29 |
0.0170 USDT |
718,435.8500 |
0.0172 USDT |
0.0165 USDT |
0.0166 USDT |
0.0166 USDT |
| 2026-01-28 |
0.0177 USDT |
192,377.7821 |
0.0178 USDT |
0.0172 USDT |
0.0174 USDT |
0.0173 USDT |
| 2026-01-27 |
0.0178 USDT |
114,526.0864 |
0.0179 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2026-01-26 |
0.0176 USDT |
107,349.3092 |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0177 USDT |
| 2026-01-25 |
0.0183 USDT |
319,580.9323 |
0.0188 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2026-01-24 |
0.0190 USDT |
138,616.0891 |
0.0190 USDT |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
| 2026-01-23 |
0.0190 USDT |
2,780.3569 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2026-01-22 |
0.0193 USDT |
1,314.8818 |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2026-01-21 |
0.0194 USDT |
8,413.9067 |
0.0197 USDT |
0.0194 USDT |
0.0197 USDT |
0.0194 USDT |
| 2026-01-20 |
0.0196 USDT |
35,156.1452 |
0.0187 USDT |
0.0186 USDT |
0.0188 USDT |
0.0186 USDT |
| 2026-01-19 |
0.0196 USDT |
1,671,109.9482 |
0.0208 USDT |
0.0181 USDT |
0.0195 USDT |
0.0199 USDT |
| 2026-01-18 |
0.0219 USDT |
14,590.6535 |
0.0222 USDT |
0.0220 USDT |
0.0222 USDT |
0.0220 USDT |
| 2026-01-17 |
0.0214 USDT |
35,009.2085 |
0.0223 USDT |
0.0219 USDT |
0.0223 USDT |
0.0219 USDT |
| 2026-01-16 |
0.0200 USDT |
161,599.8109 |
0.0198 USDT |
0.0196 USDT |
0.0200 USDT |
0.0200 USDT |
| 2026-01-15 |
0.0208 USDT |
0.0000 |
0.0209 USDT |
0.0209 USDT |
0.0209 USDT |
0.0209 USDT |
| 2026-01-14 |
0.0214 USDT |
13,928.6276 |
0.0219 USDT |
0.0216 USDT |
0.0219 USDT |
0.0217 USDT |
| 2026-01-13 |
0.0206 USDT |
947,748.7147 |
0.0209 USDT |
0.0201 USDT |
0.0206 USDT |
0.0206 USDT |
| 2026-01-12 |
0.0194 USDT |
1,781,035.8565 |
0.0184 USDT |
0.0184 USDT |
0.0186 USDT |
0.0198 USDT |
| 2026-01-11 |
0.0192 USDT |
9,982.9924 |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
| 2026-01-10 |
0.0195 USDT |
3,393.1532 |
0.0193 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2026-01-09 |
0.0196 USDT |
106,815.6395 |
0.0201 USDT |
0.0196 USDT |
0.0202 USDT |
0.0196 USDT |
| 2026-01-08 |
0.0188 USDT |
10,038.6173 |
0.0187 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2026-01-07 |
0.0196 USDT |
997,597.3878 |
0.0200 USDT |
0.0190 USDT |
0.0192 USDT |
0.0194 USDT |
| 2026-01-06 |
0.0199 USDT |
4,780.6897 |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
| 2026-01-05 |
0.0196 USDT |
4,362.2508 |
0.0199 USDT |
0.0198 USDT |
0.0199 USDT |
0.0199 USDT |
| 2026-01-04 |
0.0186 USDT |
4,790.9280 |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
| 2026-01-03 |
0.0181 USDT |
0.0000 |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2026-01-02 |
0.0176 USDT |
102,027.7261 |
0.0176 USDT |
0.0176 USDT |
0.0182 USDT |
0.0181 USDT |
| 2026-01-01 |
0.0174 USDT |
207,891.2629 |
0.0173 USDT |
0.0171 USDT |
0.0174 USDT |
0.0171 USDT |
| 2025-12-31 |
0.0172 USDT |
188,840.3121 |
0.0172 USDT |
0.0169 USDT |
0.0170 USDT |
0.0171 USDT |
| 2025-12-30 |
0.0171 USDT |
2,769.7126 |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-12-29 |
0.0174 USDT |
19,889.6513 |
0.0168 USDT |
0.0168 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-12-28 |
0.0173 USDT |
352,614.5497 |
0.0173 USDT |
0.0167 USDT |
0.0169 USDT |
0.0176 USDT |
| 2025-12-27 |
0.0174 USDT |
1,435,856.8100 |
0.0167 USDT |
0.0167 USDT |
0.0168 USDT |
0.0173 USDT |
| 2025-12-26 |
0.0167 USDT |
927,719.1795 |
0.0168 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-12-25 |
0.0166 USDT |
3,057,956.8540 |
0.0165 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-12-24 |
0.0157 USDT |
715,176.3810 |
0.0158 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2025-12-23 |
0.0158 USDT |
1,991,465.1006 |
0.0155 USDT |
0.0153 USDT |
0.0155 USDT |
0.0158 USDT |
| 2025-12-22 |
0.0163 USDT |
40,575.5634 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0164 USDT |
| 2025-12-21 |
0.0160 USDT |
110,051.7618 |
0.0156 USDT |
0.0153 USDT |
0.0157 USDT |
0.0153 USDT |
| 2025-12-20 |
0.0161 USDT |
3.7791 |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-12-19 |
0.0161 USDT |
13,925.0178 |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-12-18 |
0.0158 USDT |
792.6733 |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-12-17 |
0.0166 USDT |
1,251,493.2839 |
0.0165 USDT |
0.0160 USDT |
0.0161 USDT |
0.0167 USDT |
| 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 |