Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2261 USDT |
22.9819 OPEN |
0.2246 USDT |
0.2246 USDT |
0.2246 USDT |
0.2246 USDT |
| 2025-12-04 |
0.2299 USDT |
40,464.3306 OPEN |
0.2289 USDT |
0.2198 USDT |
0.2245 USDT |
0.2238 USDT |
| 2025-12-03 |
0.2255 USDT |
40,258.9736 OPEN |
0.2261 USDT |
0.2218 USDT |
0.2270 USDT |
0.2261 USDT |
| 2025-12-02 |
0.2147 USDT |
45,288.0483 OPEN |
0.2135 USDT |
0.2096 USDT |
0.2115 USDT |
0.2235 USDT |
| 2025-12-01 |
0.2227 USDT |
94.8907 OPEN |
0.2130 USDT |
0.2127 USDT |
0.2140 USDT |
0.2134 USDT |
| 2025-11-30 |
0.2343 USDT |
119.8657 OPEN |
0.2353 USDT |
0.2341 USDT |
0.2353 USDT |
0.2341 USDT |
| 2025-11-29 |
0.2398 USDT |
18,485.1837 OPEN |
0.2415 USDT |
0.2361 USDT |
0.2376 USDT |
0.2371 USDT |
| 2025-11-28 |
0.2520 USDT |
1,231.9844 OPEN |
0.2418 USDT |
0.2404 USDT |
0.2424 USDT |
0.2408 USDT |
| 2025-11-27 |
0.2489 USDT |
112,733.5495 OPEN |
0.2433 USDT |
0.2395 USDT |
0.2422 USDT |
0.2542 USDT |
| 2025-11-26 |
0.2419 USDT |
178.9541 OPEN |
0.2423 USDT |
0.2421 USDT |
0.2431 USDT |
0.2421 USDT |
| 2025-11-25 |
0.2463 USDT |
61,151.8033 OPEN |
0.2456 USDT |
0.2375 USDT |
0.2414 USDT |
0.2430 USDT |
| 2025-11-24 |
0.2576 USDT |
5,649.5984 OPEN |
0.2485 USDT |
0.2471 USDT |
0.2504 USDT |
0.2501 USDT |
| 2025-11-23 |
0.2434 USDT |
110,839.1881 OPEN |
0.2465 USDT |
0.2299 USDT |
0.2320 USDT |
0.2319 USDT |
| 2025-11-22 |
0.2440 USDT |
7,556.7957 OPEN |
0.2450 USDT |
0.2392 USDT |
0.2452 USDT |
0.2442 USDT |
| 2025-11-21 |
0.2316 USDT |
144,508.3593 OPEN |
0.2375 USDT |
0.2089 USDT |
0.2186 USDT |
0.2223 USDT |
| 2025-11-20 |
0.2442 USDT |
101.2223 OPEN |
0.2356 USDT |
0.2356 USDT |
0.2364 USDT |
0.2364 USDT |
| 2025-11-19 |
0.2413 USDT |
7,718.4814 OPEN |
0.2360 USDT |
0.2357 USDT |
0.2419 USDT |
0.2416 USDT |
| 2025-11-18 |
0.2437 USDT |
937.6435 OPEN |
0.2426 USDT |
0.2412 USDT |
0.2426 USDT |
0.2416 USDT |
| 2025-11-17 |
0.2458 USDT |
489.5922 OPEN |
0.2439 USDT |
0.2438 USDT |
0.2456 USDT |
0.2447 USDT |
| 2025-11-16 |
0.2491 USDT |
52,141.6350 OPEN |
0.2552 USDT |
0.2351 USDT |
0.2404 USDT |
0.2408 USDT |
| 2025-11-15 |
0.2555 USDT |
1,506.3736 OPEN |
0.2567 USDT |
0.2561 USDT |
0.2586 USDT |
0.2576 USDT |
| 2025-11-14 |
0.2588 USDT |
2,856.7488 OPEN |
0.2474 USDT |
0.2438 USDT |
0.2474 USDT |
0.2446 USDT |
| 2025-11-13 |
0.2684 USDT |
2,790.2808 OPEN |
0.2529 USDT |
0.2523 USDT |
0.2543 USDT |
0.2535 USDT |
| 2025-11-12 |
0.2785 USDT |
99,587.4420 OPEN |
0.2756 USDT |
0.2673 USDT |
0.2752 USDT |
0.2674 USDT |
| 2025-11-11 |
0.2856 USDT |
2,094.6588 OPEN |
0.2764 USDT |
0.2759 USDT |
0.2799 USDT |
0.2768 USDT |
| 2025-11-10 |
0.2898 USDT |
42,741.7413 OPEN |
0.2948 USDT |
0.2919 USDT |
0.2978 USDT |
0.2971 USDT |
| 2025-11-09 |
0.2955 USDT |
779.8046 OPEN |
0.2791 USDT |
0.2772 USDT |
0.2791 USDT |
0.2773 USDT |
| 2025-11-08 |
0.3067 USDT |
9,162.9866 OPEN |
0.2952 USDT |
0.2949 USDT |
0.3022 USDT |
0.2958 USDT |
| 2025-11-07 |
0.2706 USDT |
11,122.8971 OPEN |
0.2833 USDT |
0.2803 USDT |
0.2856 USDT |
0.2856 USDT |
| 2025-11-06 |
0.2760 USDT |
6,362.4566 OPEN |
0.2673 USDT |
0.2615 USDT |
0.2674 USDT |
0.2645 USDT |
| 2025-11-05 |
0.2843 USDT |
6,684.7248 OPEN |
0.2927 USDT |
0.2879 USDT |
0.2929 USDT |
0.2906 USDT |
| 2025-11-04 |
0.2896 USDT |
31,276.3747 OPEN |
0.2863 USDT |
0.2720 USDT |
0.2873 USDT |
0.2809 USDT |
| 2025-11-03 |
0.3309 USDT |
125,767.6244 OPEN |
0.3155 USDT |
0.3090 USDT |
0.3145 USDT |
0.3144 USDT |
| 2025-11-02 |
0.3551 USDT |
95,401.4920 OPEN |
0.3577 USDT |
0.3485 USDT |
0.3518 USDT |
0.3512 USDT |
| 2025-11-01 |
0.3551 USDT |
750.4234 OPEN |
0.3559 USDT |
0.3548 USDT |
0.3564 USDT |
0.3558 USDT |
| 2025-10-31 |
0.3360 USDT |
8,018.5601 OPEN |
0.3463 USDT |
0.3396 USDT |
0.3463 USDT |
0.3407 USDT |
| 2025-10-30 |
0.3511 USDT |
108,203.1383 OPEN |
0.3403 USDT |
0.3187 USDT |
0.3267 USDT |
0.3295 USDT |
| 2025-10-29 |
0.3792 USDT |
16,741.3060 OPEN |
0.3763 USDT |
0.3761 USDT |
0.3830 USDT |
0.3817 USDT |
| 2025-10-28 |
0.3782 USDT |
3,266.0175 OPEN |
0.3742 USDT |
0.3713 USDT |
0.3751 USDT |
0.3748 USDT |
| 2025-10-27 |
0.3970 USDT |
179,006.6890 OPEN |
0.4029 USDT |
0.3802 USDT |
0.3913 USDT |
0.3824 USDT |
| 2025-10-26 |
0.3991 USDT |
7,851.7526 OPEN |
0.3984 USDT |
0.3947 USDT |
0.3985 USDT |
0.3971 USDT |
| 2025-10-25 |
0.4002 USDT |
727,261.9005 OPEN |
0.3785 USDT |
0.3768 USDT |
0.3900 USDT |
0.4035 USDT |
| 2025-10-24 |
0.3630 USDT |
8,997.4942 OPEN |
0.3713 USDT |
0.3701 USDT |
0.3750 USDT |
0.3743 USDT |
| 2025-10-23 |
0.3511 USDT |
3,826.1144 OPEN |
0.3547 USDT |
0.3536 USDT |
0.3562 USDT |
0.3554 USDT |
| 2025-10-22 |
0.3837 USDT |
4,724.4037 OPEN |
0.3649 USDT |
0.3616 USDT |
0.3674 USDT |
0.3635 USDT |
| 2025-10-21 |
0.4050 USDT |
14,386.3919 OPEN |
0.3935 USDT |
0.3921 USDT |
0.3977 USDT |
0.3966 USDT |
| 2025-10-20 |
0.3462 USDT |
119,987.2487 OPEN |
0.3432 USDT |
0.3347 USDT |
0.3400 USDT |
0.3423 USDT |
| 2025-10-19 |
0.3428 USDT |
12,679.0638 OPEN |
0.3585 USDT |
0.3515 USDT |
0.3590 USDT |
0.3535 USDT |
| 2025-10-18 |
0.3433 USDT |
124,230.0085 OPEN |
0.3529 USDT |
0.3292 USDT |
0.3359 USDT |
0.3309 USDT |
| 2025-10-17 |
0.3539 USDT |
188,606.3809 OPEN |
0.3581 USDT |
0.3201 USDT |
0.3284 USDT |
0.3367 USDT |