Identifier on DigiFinex: ol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0251 USDT |
18,269.6242 |
0.0242 USDT |
0.0241 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-10-15 |
0.0247 USDT |
409,847.6589 |
0.0247 USDT |
0.0236 USDT |
0.0242 USDT |
0.0237 USDT |
| 2025-10-14 |
0.0244 USDT |
40,125.8002 |
0.0249 USDT |
0.0245 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-10-13 |
0.0248 USDT |
1,448,045.6244 |
0.0243 USDT |
0.0236 USDT |
0.0245 USDT |
0.0261 USDT |
| 2025-10-12 |
0.0222 USDT |
2,349,165.2895 |
0.0211 USDT |
0.0206 USDT |
0.0209 USDT |
0.0241 USDT |
| 2025-10-11 |
0.0186 USDT |
51,857.1620 |
0.0219 USDT |
0.0219 USDT |
0.0222 USDT |
0.0219 USDT |
| 2025-10-10 |
0.0345 USDT |
344,015.2088 |
0.0344 USDT |
0.0338 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-10-09 |
0.0355 USDT |
5,605.3373 |
0.0347 USDT |
0.0346 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-10-08 |
0.0359 USDT |
1,208.2958 |
0.0365 USDT |
0.0364 USDT |
0.0365 USDT |
0.0364 USDT |
| 2025-10-07 |
0.0389 USDT |
159,903.6518 |
0.0386 USDT |
0.0377 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-10-06 |
0.0385 USDT |
231,171.8779 |
0.0380 USDT |
0.0377 USDT |
0.0381 USDT |
0.0386 USDT |
| 2025-10-05 |
0.0386 USDT |
11,122.8964 |
0.0384 USDT |
0.0384 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-10-04 |
0.0398 USDT |
712,849.1597 |
0.0406 USDT |
0.0388 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-10-03 |
0.0383 USDT |
300,764.4585 |
0.0385 USDT |
0.0378 USDT |
0.0381 USDT |
0.0382 USDT |
| 2025-10-02 |
0.0381 USDT |
143,419.5046 |
0.0385 USDT |
0.0381 USDT |
0.0385 USDT |
0.0383 USDT |
| 2025-10-01 |
0.0356 USDT |
526,153.7846 |
0.0350 USDT |
0.0344 USDT |
0.0347 USDT |
0.0367 USDT |
| 2025-09-30 |
0.0352 USDT |
25,883.7811 |
0.0345 USDT |
0.0343 USDT |
0.0348 USDT |
0.0348 USDT |
| 2025-09-29 |
0.0350 USDT |
755,228.5204 |
0.0346 USDT |
0.0338 USDT |
0.0344 USDT |
0.0358 USDT |
| 2025-09-28 |
0.0339 USDT |
79.2407 |
0.0343 USDT |
0.0343 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-09-27 |
0.0345 USDT |
342.6275 |
0.0341 USDT |
0.0341 USDT |
0.0341 USDT |
0.0341 USDT |
| 2025-09-26 |
0.0335 USDT |
314,754.6921 |
0.0328 USDT |
0.0326 USDT |
0.0330 USDT |
0.0329 USDT |
| 2025-09-25 |
0.0344 USDT |
1,404,979.6833 |
0.0353 USDT |
0.0327 USDT |
0.0334 USDT |
0.0331 USDT |
| 2025-09-24 |
0.0367 USDT |
671,562.8718 |
0.0364 USDT |
0.0363 USDT |
0.0365 USDT |
0.0373 USDT |
| 2025-09-23 |
0.0368 USDT |
12,852.9827 |
0.0366 USDT |
0.0366 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-09-22 |
0.0387 USDT |
1,162,713.8284 |
0.0376 USDT |
0.0360 USDT |
0.0369 USDT |
0.0365 USDT |
| 2025-09-21 |
0.0432 USDT |
1,371,392.1572 |
0.0424 USDT |
0.0419 USDT |
0.0424 USDT |
0.0440 USDT |
| 2025-09-20 |
0.0420 USDT |
153,864.6991 |
0.0415 USDT |
0.0412 USDT |
0.0415 USDT |
0.0418 USDT |
| 2025-09-19 |
0.0435 USDT |
1,114,363.1521 |
0.0448 USDT |
0.0417 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-09-18 |
0.0433 USDT |
453,583.7814 |
0.0439 USDT |
0.0432 USDT |
0.0436 USDT |
0.0437 USDT |
| 2025-09-17 |
0.0422 USDT |
755,533.2487 |
0.0417 USDT |
0.0414 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-09-16 |
0.0421 USDT |
33,768.5397 |
0.0416 USDT |
0.0407 USDT |
0.0417 USDT |
0.0414 USDT |
| 2025-09-15 |
0.0432 USDT |
783,032.8861 |
0.0437 USDT |
0.0403 USDT |
0.0410 USDT |
0.0404 USDT |
| 2025-09-14 |
0.0455 USDT |
1,308,277.5679 |
0.0463 USDT |
0.0433 USDT |
0.0440 USDT |
0.0441 USDT |
| 2025-09-13 |
0.0480 USDT |
5,062.3622 |
0.0477 USDT |
0.0476 USDT |
0.0478 USDT |
0.0477 USDT |
| 2025-09-12 |
0.0450 USDT |
38,847.1972 |
0.0449 USDT |
0.0448 USDT |
0.0449 USDT |
0.0449 USDT |
| 2025-09-11 |
0.0441 USDT |
28,680.3019 |
0.0422 USDT |
0.0420 USDT |
0.0424 USDT |
0.0420 USDT |
| 2025-09-10 |
0.0399 USDT |
743,960.1852 |
0.0399 USDT |
0.0396 USDT |
0.0400 USDT |
0.0409 USDT |
| 2025-09-09 |
0.0401 USDT |
17,311.9820 |
0.0376 USDT |
0.0376 USDT |
0.0378 USDT |
0.0377 USDT |
| 2025-09-08 |
0.0394 USDT |
2,035,407.1821 |
0.0375 USDT |
0.0372 USDT |
0.0376 USDT |
0.0407 USDT |
| 2025-09-07 |
0.0374 USDT |
1,667.3073 |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-09-06 |
0.0366 USDT |
79,655.4509 |
0.0371 USDT |
0.0367 USDT |
0.0372 USDT |
0.0368 USDT |
| 2025-09-05 |
0.0372 USDT |
43,986.8410 |
0.0373 USDT |
0.0370 USDT |
0.0374 USDT |
0.0372 USDT |
| 2025-09-04 |
0.0367 USDT |
595,996.9637 |
0.0362 USDT |
0.0355 USDT |
0.0357 USDT |
0.0357 USDT |
| 2025-09-03 |
0.0374 USDT |
3,777.6000 |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-09-02 |
0.0371 USDT |
8,231.5307 |
0.0372 USDT |
0.0370 USDT |
0.0373 USDT |
0.0372 USDT |
| 2025-09-01 |
0.0361 USDT |
1,034,595.4059 |
0.0366 USDT |
0.0338 USDT |
0.0342 USDT |
0.0341 USDT |
| 2025-08-31 |
0.0374 USDT |
1,416,461.8707 |
0.0373 USDT |
0.0370 USDT |
0.0372 USDT |
0.0379 USDT |
| 2025-08-30 |
0.0359 USDT |
16,365.1183 |
0.0365 USDT |
0.0365 USDT |
0.0369 USDT |
0.0368 USDT |
| 2025-08-29 |
0.0381 USDT |
8,373.5306 |
0.0343 USDT |
0.0342 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-08-28 |
0.0355 USDT |
19,396.4618 |
0.0364 USDT |
0.0364 USDT |
0.0366 USDT |
0.0366 USDT |