Identifier on DigiFinex: ol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0350 USDT |
633,991.4640 |
0.0345 USDT |
0.0343 USDT |
0.0347 USDT |
0.0348 USDT |
| 2025-08-26 |
0.0326 USDT |
17,552.2702 |
0.0330 USDT |
0.0328 USDT |
0.0330 USDT |
0.0328 USDT |
| 2025-08-25 |
0.0354 USDT |
30,397.0959 |
0.0339 USDT |
0.0339 USDT |
0.0343 USDT |
0.0340 USDT |
| 2025-08-24 |
0.0359 USDT |
1,797.2421 |
0.0361 USDT |
0.0361 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-08-23 |
0.0390 USDT |
323,727.6193 |
0.0390 USDT |
0.0388 USDT |
0.0394 USDT |
0.0391 USDT |
| 2025-08-22 |
0.0348 USDT |
9,510.0945 |
0.0329 USDT |
0.0329 USDT |
0.0332 USDT |
0.0332 USDT |
| 2025-08-21 |
0.0359 USDT |
1,634,048.5487 |
0.0371 USDT |
0.0343 USDT |
0.0347 USDT |
0.0345 USDT |
| 2025-08-20 |
0.0368 USDT |
726,134.5381 |
0.0369 USDT |
0.0360 USDT |
0.0373 USDT |
0.0374 USDT |
| 2025-08-19 |
0.0374 USDT |
1,466,987.0085 |
0.0368 USDT |
0.0361 USDT |
0.0366 USDT |
0.0368 USDT |
| 2025-08-18 |
0.0365 USDT |
54,403.1064 |
0.0367 USDT |
0.0367 USDT |
0.0368 USDT |
0.0367 USDT |
| 2025-08-17 |
0.0384 USDT |
47,987.6781 |
0.0390 USDT |
0.0388 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-08-16 |
0.0381 USDT |
7,676.9946 |
0.0371 USDT |
0.0369 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-08-15 |
0.0364 USDT |
22,409.7511 |
0.0359 USDT |
0.0358 USDT |
0.0361 USDT |
0.0360 USDT |
| 2025-08-14 |
0.0382 USDT |
2,252,491.4772 |
0.0391 USDT |
0.0348 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-08-13 |
0.0415 USDT |
4,250,007.7055 |
0.0411 USDT |
0.0402 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-08-12 |
0.0413 USDT |
426,969.9911 |
0.0412 USDT |
0.0412 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-08-11 |
0.0473 USDT |
4,552,995.9175 |
0.0477 USDT |
0.0407 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-08-10 |
0.0500 USDT |
1,125,509.2945 |
0.0496 USDT |
0.0496 USDT |
0.0533 USDT |
0.0541 USDT |
| 2025-08-09 |
0.0455 USDT |
276,467.3980 |
0.0474 USDT |
0.0458 USDT |
0.0474 USDT |
0.0464 USDT |
| 2025-08-08 |
0.0379 USDT |
5,393,655.1717 |
0.0358 USDT |
0.0355 USDT |
0.0364 USDT |
0.0394 USDT |
| 2025-08-07 |
0.0345 USDT |
1,397,792.8758 |
0.0360 USDT |
0.0353 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-08-06 |
0.0294 USDT |
235,684.3989 |
0.0306 USDT |
0.0300 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-08-05 |
0.0300 USDT |
179,275.9336 |
0.0296 USDT |
0.0287 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-08-04 |
0.0300 USDT |
330,855.3702 |
0.0301 USDT |
0.0301 USDT |
0.0304 USDT |
0.0304 USDT |
| 2025-08-03 |
0.0291 USDT |
102,362.4275 |
0.0293 USDT |
0.0292 USDT |
0.0293 USDT |
0.0294 USDT |
| 2025-08-02 |
0.0292 USDT |
384,445.8649 |
0.0289 USDT |
0.0277 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-08-01 |
0.0308 USDT |
205,221.1159 |
0.0302 USDT |
0.0297 USDT |
0.0304 USDT |
0.0300 USDT |
| 2025-07-31 |
0.0334 USDT |
566,180.3724 |
0.0332 USDT |
0.0322 USDT |
0.0324 USDT |
0.0322 USDT |
| 2025-07-30 |
0.0328 USDT |
1,870,314.4581 |
0.0324 USDT |
0.0312 USDT |
0.0324 USDT |
0.0331 USDT |
| 2025-07-29 |
0.0326 USDT |
313,401.8535 |
0.0323 USDT |
0.0316 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-07-28 |
0.0349 USDT |
444,735.5095 |
0.0339 USDT |
0.0329 USDT |
0.0332 USDT |
0.0330 USDT |
| 2025-07-27 |
0.0359 USDT |
367,748.4246 |
0.0357 USDT |
0.0357 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-07-26 |
0.0354 USDT |
212,001.2461 |
0.0353 USDT |
0.0347 USDT |
0.0351 USDT |
0.0351 USDT |
| 2025-07-25 |
0.0358 USDT |
315,588.7748 |
0.0346 USDT |
0.0339 USDT |
0.0344 USDT |
0.0353 USDT |
| 2025-07-24 |
0.0364 USDT |
886,678.3106 |
0.0368 USDT |
0.0363 USDT |
0.0378 USDT |
0.0390 USDT |
| 2025-07-23 |
0.0357 USDT |
970,431.8993 |
0.0347 USDT |
0.0323 USDT |
0.0335 USDT |
0.0337 USDT |
| 2025-07-22 |
0.0359 USDT |
142,209.6158 |
0.0354 USDT |
0.0352 USDT |
0.0362 USDT |
0.0364 USDT |
| 2025-07-21 |
0.0371 USDT |
772,399.5760 |
0.0376 USDT |
0.0358 USDT |
0.0365 USDT |
0.0359 USDT |
| 2025-07-20 |
0.0357 USDT |
434,580.5333 |
0.0361 USDT |
0.0358 USDT |
0.0366 USDT |
0.0369 USDT |
| 2025-07-19 |
0.0341 USDT |
213,406.5512 |
0.0338 USDT |
0.0334 USDT |
0.0338 USDT |
0.0345 USDT |
| 2025-07-18 |
0.0364 USDT |
1,284.0409 |
0.0350 USDT |
0.0349 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-07-17 |
0.0351 USDT |
4,169,312.7535 |
0.0325 USDT |
0.0324 USDT |
0.0330 USDT |
0.0357 USDT |
| 2025-07-16 |
0.0325 USDT |
48,508.3238 |
0.0331 USDT |
0.0328 USDT |
0.0331 USDT |
0.0329 USDT |
| 2025-07-15 |
0.0316 USDT |
45,890.6940 |
0.0326 USDT |
0.0324 USDT |
0.0326 USDT |
0.0324 USDT |
| 2025-07-14 |
0.0317 USDT |
42,907.9689 |
0.0318 USDT |
0.0312 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-07-13 |
0.0320 USDT |
7,520.5316 |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-07-12 |
0.0330 USDT |
1,520,063.1530 |
0.0319 USDT |
0.0302 USDT |
0.0307 USDT |
0.0313 USDT |
| 2025-07-11 |
0.0319 USDT |
1,787,337.5086 |
0.0320 USDT |
0.0318 USDT |
0.0322 USDT |
0.0332 USDT |
| 2025-07-10 |
0.0294 USDT |
1,357,912.7027 |
0.0291 USDT |
0.0288 USDT |
0.0292 USDT |
0.0308 USDT |
| 2025-07-09 |
0.0273 USDT |
701,935.6475 |
0.0271 USDT |
0.0270 USDT |
0.0272 USDT |
0.0282 USDT |