Identifier on DigiFinex: op_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
1.0877 USDT |
1,912,512.5000 OP |
0.9939 USDT |
0.9679 USDT |
0.9888 USDT |
0.9679 USDT |
| 2025-03-02 |
1.0885 USDT |
864,184.4800 OP |
1.1615 USDT |
1.1531 USDT |
1.1626 USDT |
1.1548 USDT |
| 2025-03-01 |
1.0597 USDT |
802,833.1300 OP |
1.0418 USDT |
1.0358 USDT |
1.0520 USDT |
1.0519 USDT |
| 2025-02-28 |
1.0672 USDT |
2,942,010.4900 OP |
1.0833 USDT |
1.0689 USDT |
1.0809 USDT |
1.0843 USDT |
| 2025-02-27 |
1.1400 USDT |
1,508,556.2900 OP |
1.1721 USDT |
1.1517 USDT |
1.1649 USDT |
1.1600 USDT |
| 2025-02-26 |
1.0817 USDT |
1,481,081.7400 OP |
1.1187 USDT |
1.0803 USDT |
1.0981 USDT |
1.0816 USDT |
| 2025-02-25 |
1.0082 USDT |
1,608,663.8200 OP |
1.0829 USDT |
1.0732 USDT |
1.0900 USDT |
1.0799 USDT |
| 2025-02-24 |
1.0850 USDT |
4,930,532.6400 OP |
1.0540 USDT |
0.9773 USDT |
1.0149 USDT |
1.0058 USDT |
| 2025-02-23 |
1.1637 USDT |
732,531.5800 OP |
1.1773 USDT |
1.1661 USDT |
1.1774 USDT |
1.1754 USDT |
| 2025-02-22 |
1.1065 USDT |
609,087.4300 OP |
1.1465 USDT |
1.1384 USDT |
1.1491 USDT |
1.1482 USDT |
| 2025-02-21 |
1.1482 USDT |
1,649,502.3900 OP |
1.0846 USDT |
1.0809 USDT |
1.0946 USDT |
1.0897 USDT |
| 2025-02-20 |
1.1509 USDT |
2,096,355.1500 OP |
1.1599 USDT |
1.1500 USDT |
1.1618 USDT |
1.1596 USDT |
| 2025-02-19 |
1.1190 USDT |
1,036,822.6900 OP |
1.1223 USDT |
1.1184 USDT |
1.1340 USDT |
1.1345 USDT |
| 2025-02-18 |
1.1093 USDT |
1,253,032.3200 OP |
1.0778 USDT |
1.0746 USDT |
1.0863 USDT |
1.0845 USDT |
| 2025-02-17 |
1.1531 USDT |
4,567,991.4600 OP |
1.1675 USDT |
1.1484 USDT |
1.1779 USDT |
1.1889 USDT |
| 2025-02-16 |
1.1256 USDT |
425,191.3800 OP |
1.1052 USDT |
1.0992 USDT |
1.1186 USDT |
1.1157 USDT |
| 2025-02-15 |
1.1451 USDT |
196,021.1700 OP |
1.1204 USDT |
1.1196 USDT |
1.1246 USDT |
1.1235 USDT |
| 2025-02-14 |
1.1560 USDT |
1,378,518.0400 OP |
1.1658 USDT |
1.1390 USDT |
1.1567 USDT |
1.1521 USDT |
| 2025-02-13 |
1.1168 USDT |
979,001.5700 OP |
1.0966 USDT |
1.0963 USDT |
1.1110 USDT |
1.1108 USDT |
| 2025-02-12 |
1.0686 USDT |
824,178.3900 OP |
1.1006 USDT |
1.0925 USDT |
1.1019 USDT |
1.1010 USDT |
| 2025-02-11 |
1.1067 USDT |
1,212,701.5000 OP |
1.0905 USDT |
1.0650 USDT |
1.0820 USDT |
1.0694 USDT |
| 2025-02-10 |
1.0799 USDT |
1,191,821.4200 OP |
1.1034 USDT |
1.0999 USDT |
1.1097 USDT |
1.1062 USDT |
| 2025-02-09 |
1.0666 USDT |
3,732,816.0500 OP |
1.0721 USDT |
1.0163 USDT |
1.0708 USDT |
1.0811 USDT |
| 2025-02-08 |
1.0230 USDT |
2,234,488.5000 OP |
1.0451 USDT |
1.0437 USDT |
1.0551 USDT |
1.0668 USDT |
| 2025-02-07 |
1.0559 USDT |
5,745,777.8300 OP |
1.0500 USDT |
0.9840 USDT |
1.0020 USDT |
1.0133 USDT |
| 2025-02-06 |
1.0769 USDT |
2,796,288.3000 OP |
1.0619 USDT |
1.0243 USDT |
1.0529 USDT |
1.0327 USDT |
| 2025-02-05 |
1.1100 USDT |
5,575,540.5100 OP |
1.1240 USDT |
1.0711 USDT |
1.0950 USDT |
1.0989 USDT |
| 2025-02-04 |
1.1107 USDT |
6,181,131.6900 OP |
1.1166 USDT |
1.0741 USDT |
1.1055 USDT |
1.1064 USDT |
| 2025-02-03 |
1.0504 USDT |
2,689,622.8300 OP |
1.1737 USDT |
1.1705 USDT |
1.1960 USDT |
1.2026 USDT |
| 2025-02-02 |
1.2617 USDT |
8,093,701.0600 OP |
1.2844 USDT |
1.1163 USDT |
1.1698 USDT |
1.1777 USDT |
| 2025-02-01 |
1.4180 USDT |
650,298.6100 OP |
1.3891 USDT |
1.3675 USDT |
1.3906 USDT |
1.3781 USDT |
| 2025-01-31 |
1.4435 USDT |
1,733,784.1900 OP |
1.4807 USDT |
1.4252 USDT |
1.4429 USDT |
1.4297 USDT |
| 2025-01-30 |
1.4789 USDT |
807,237.6200 OP |
1.4769 USDT |
1.4563 USDT |
1.4799 USDT |
1.4565 USDT |
| 2025-01-29 |
1.4321 USDT |
1,289,637.4500 OP |
1.4550 USDT |
1.4353 USDT |
1.4820 USDT |
1.4787 USDT |
| 2025-01-28 |
1.4490 USDT |
2,054,643.7500 OP |
1.4414 USDT |
1.3941 USDT |
1.4060 USDT |
1.4017 USDT |
| 2025-01-27 |
1.4309 USDT |
157,634.9400 OP |
1.3989 USDT |
1.3988 USDT |
1.4100 USDT |
1.4077 USDT |
| 2025-01-26 |
1.6395 USDT |
738,572.0800 OP |
1.6170 USDT |
1.6134 USDT |
1.6416 USDT |
1.6428 USDT |
| 2025-01-25 |
1.6939 USDT |
1,289,713.1300 OP |
1.6706 USDT |
1.6592 USDT |
1.6752 USDT |
1.6639 USDT |
| 2025-01-24 |
1.7568 USDT |
2,584,816.7700 OP |
1.7967 USDT |
1.7101 USDT |
1.7299 USDT |
1.7147 USDT |
| 2025-01-23 |
1.7028 USDT |
247,984.6300 OP |
1.7179 USDT |
1.7053 USDT |
1.7243 USDT |
1.7087 USDT |
| 2025-01-22 |
1.7430 USDT |
2,486,072.8200 OP |
1.7266 USDT |
1.7145 USDT |
1.7284 USDT |
1.7159 USDT |
| 2025-01-21 |
1.7017 USDT |
3,402,801.3900 OP |
1.7240 USDT |
1.7179 USDT |
1.7579 USDT |
1.7544 USDT |
| 2025-01-20 |
1.7336 USDT |
9,988,152.4700 OP |
1.7655 USDT |
1.6530 USDT |
1.7251 USDT |
1.7229 USDT |
| 2025-01-19 |
1.8279 USDT |
2,662,072.5400 OP |
1.8724 USDT |
1.7640 USDT |
1.7790 USDT |
1.7790 USDT |
| 2025-01-18 |
1.8721 USDT |
3,177,625.2400 OP |
1.8505 USDT |
1.7820 USDT |
1.8066 USDT |
1.8059 USDT |
| 2025-01-17 |
1.8968 USDT |
92,646.2600 OP |
1.9061 USDT |
1.9061 USDT |
1.9210 USDT |
1.9203 USDT |
| 2025-01-16 |
1.8724 USDT |
3,715,523.7300 OP |
1.8751 USDT |
1.8280 USDT |
1.8865 USDT |
1.8874 USDT |
| 2025-01-15 |
1.7960 USDT |
225,062.2100 OP |
1.8450 USDT |
1.8360 USDT |
1.8492 USDT |
1.8426 USDT |
| 2025-01-14 |
1.7373 USDT |
2,561,214.1500 OP |
1.7544 USDT |
1.7361 USDT |
1.7596 USDT |
1.7714 USDT |
| 2025-01-13 |
1.6800 USDT |
100,327.9000 OP |
1.6314 USDT |
1.6278 USDT |
1.6464 USDT |
1.6427 USDT |