Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.1950 USDT |
116.8617 OPEN |
0.1929 USDT |
0.1928 USDT |
0.1930 USDT |
0.1930 USDT |
| 2025-12-14 |
0.1993 USDT |
33,728.9242 OPEN |
0.2020 USDT |
0.1920 USDT |
0.1931 USDT |
0.1922 USDT |
| 2025-12-13 |
0.2010 USDT |
14.3376 OPEN |
0.2031 USDT |
0.2031 USDT |
0.2031 USDT |
0.2031 USDT |
| 2025-12-12 |
0.2048 USDT |
55,749.6456 OPEN |
0.2075 USDT |
0.1974 USDT |
0.1990 USDT |
0.1977 USDT |
| 2025-12-11 |
0.2050 USDT |
446.3767 OPEN |
0.2083 USDT |
0.2068 USDT |
0.2085 USDT |
0.2068 USDT |
| 2025-12-10 |
0.2191 USDT |
64,415.0868 OPEN |
0.2200 USDT |
0.2139 USDT |
0.2149 USDT |
0.2175 USDT |
| 2025-12-09 |
0.2145 USDT |
1,070.2605 OPEN |
0.2121 USDT |
0.2108 USDT |
0.2125 USDT |
0.2114 USDT |
| 2025-12-08 |
0.2165 USDT |
42,729.2735 OPEN |
0.2166 USDT |
0.2113 USDT |
0.2141 USDT |
0.2140 USDT |
| 2025-12-07 |
0.2176 USDT |
1,889.3383 OPEN |
0.2089 USDT |
0.2089 USDT |
0.2129 USDT |
0.2111 USDT |
| 2025-12-06 |
0.2184 USDT |
28,217.4329 OPEN |
0.2194 USDT |
0.2153 USDT |
0.2168 USDT |
0.2183 USDT |
| 2025-12-05 |
0.2226 USDT |
1,341.0493 OPEN |
0.2186 USDT |
0.2172 USDT |
0.2190 USDT |
0.2188 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 |