Identifier on DigiFinex: op_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.8944 USDT |
3,944,660.0700 OP |
0.8812 USDT |
0.8689 USDT |
0.8779 USDT |
0.8769 USDT |
| 2025-03-19 |
0.8818 USDT |
9,052,348.6000 OP |
0.8787 USDT |
0.8702 USDT |
0.8800 USDT |
0.9248 USDT |
| 2025-03-18 |
0.8704 USDT |
243,651.5100 OP |
0.8478 USDT |
0.8469 USDT |
0.8532 USDT |
0.8509 USDT |
| 2025-03-17 |
0.8717 USDT |
73,619.9800 OP |
0.8950 USDT |
0.8939 USDT |
0.8981 USDT |
0.8962 USDT |
| 2025-03-16 |
0.8492 USDT |
1,996,038.9500 OP |
0.8258 USDT |
0.8209 USDT |
0.8316 USDT |
0.8313 USDT |
| 2025-03-15 |
0.8718 USDT |
980,808.5000 OP |
0.8742 USDT |
0.8629 USDT |
0.8696 USDT |
0.8812 USDT |
| 2025-03-14 |
0.8559 USDT |
10,842.5600 OP |
0.8794 USDT |
0.8790 USDT |
0.8835 USDT |
0.8825 USDT |
| 2025-03-13 |
0.8571 USDT |
76,150.8500 OP |
0.8547 USDT |
0.8547 USDT |
0.8640 USDT |
0.8589 USDT |
| 2025-03-12 |
0.8498 USDT |
204,841.5100 OP |
0.8389 USDT |
0.8337 USDT |
0.8504 USDT |
0.8450 USDT |
| 2025-03-11 |
0.8166 USDT |
371,137.0000 OP |
0.8426 USDT |
0.8351 USDT |
0.8597 USDT |
0.8518 USDT |
| 2025-03-10 |
0.8723 USDT |
425,016.5300 OP |
0.8273 USDT |
0.8109 USDT |
0.8283 USDT |
0.8265 USDT |
| 2025-03-09 |
0.8854 USDT |
1,771,995.6100 OP |
0.8549 USDT |
0.8409 USDT |
0.8550 USDT |
0.8476 USDT |
| 2025-03-08 |
0.9578 USDT |
48,861.7400 OP |
0.9346 USDT |
0.9279 USDT |
0.9346 USDT |
0.9310 USDT |
| 2025-03-07 |
0.9661 USDT |
1,021,802.4400 OP |
0.9882 USDT |
0.9585 USDT |
0.9825 USDT |
0.9744 USDT |
| 2025-03-06 |
1.0016 USDT |
1,031,696.8600 OP |
0.9795 USDT |
0.9554 USDT |
0.9668 USDT |
0.9570 USDT |
| 2025-03-05 |
0.9524 USDT |
8,368,377.2800 OP |
0.9389 USDT |
0.9318 USDT |
0.9438 USDT |
0.9636 USDT |
| 2025-03-04 |
0.9479 USDT |
2,314,140.1000 OP |
0.9357 USDT |
0.9287 USDT |
0.9569 USDT |
0.9608 USDT |
| 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 |