Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3793 USDT |
167,151.0872 OPEN |
0.3883 USDT |
0.3580 USDT |
0.3660 USDT |
0.3669 USDT |
| 2025-10-15 |
0.4096 USDT |
178,148.8812 OPEN |
0.4092 USDT |
0.3936 USDT |
0.4027 USDT |
0.3999 USDT |
| 2025-10-14 |
0.4197 USDT |
155.1705 OPEN |
0.4216 USDT |
0.4214 USDT |
0.4229 USDT |
0.4229 USDT |
| 2025-10-13 |
0.4471 USDT |
301,131.2699 OPEN |
0.4511 USDT |
0.4313 USDT |
0.4464 USDT |
0.4504 USDT |
| 2025-10-12 |
0.4269 USDT |
5,928.6833 OPEN |
0.4373 USDT |
0.4369 USDT |
0.4436 USDT |
0.4404 USDT |
| 2025-10-11 |
0.3880 USDT |
11,364.1161 OPEN |
0.3926 USDT |
0.3877 USDT |
0.3932 USDT |
0.3914 USDT |
| 2025-10-10 |
0.5121 USDT |
324,375.3585 OPEN |
0.5045 USDT |
0.4737 USDT |
0.4809 USDT |
0.4785 USDT |
| 2025-10-09 |
0.5921 USDT |
465,853.8248 OPEN |
0.6313 USDT |
0.5470 USDT |
0.5497 USDT |
0.5493 USDT |
| 2025-10-08 |
0.6196 USDT |
284,055.5769 OPEN |
0.5973 USDT |
0.5869 USDT |
0.5959 USDT |
0.6065 USDT |
| 2025-10-07 |
0.6570 USDT |
696,673.2708 OPEN |
0.6480 USDT |
0.6219 USDT |
0.6334 USDT |
0.6334 USDT |
| 2025-10-06 |
0.5832 USDT |
13,066.7304 OPEN |
0.5911 USDT |
0.5888 USDT |
0.5973 USDT |
0.5965 USDT |
| 2025-10-05 |
0.6178 USDT |
35,508.7690 OPEN |
0.6141 USDT |
0.6078 USDT |
0.6200 USDT |
0.6122 USDT |
| 2025-10-04 |
0.5937 USDT |
354,698.8335 OPEN |
0.5541 USDT |
0.5347 USDT |
0.5462 USDT |
0.5397 USDT |
| 2025-10-03 |
0.5538 USDT |
93,442.1369 OPEN |
0.6115 USDT |
0.5923 USDT |
0.6144 USDT |
0.5999 USDT |
| 2025-10-02 |
0.4531 USDT |
372,740.9709 OPEN |
0.4662 USDT |
0.4239 USDT |
0.4353 USDT |
0.4541 USDT |
| 2025-10-01 |
0.4432 USDT |
192.4294 OPEN |
0.4620 USDT |
0.4608 USDT |
0.4621 USDT |
0.4610 USDT |
| 2025-09-30 |
0.4332 USDT |
673,579.1032 OPEN |
0.4479 USDT |
0.4038 USDT |
0.4140 USDT |
0.4255 USDT |
| 2025-09-29 |
0.5019 USDT |
2,437.5374 OPEN |
0.4697 USDT |
0.4678 USDT |
0.4697 USDT |
0.4686 USDT |
| 2025-09-28 |
0.5363 USDT |
244,910.3407 OPEN |
0.5304 USDT |
0.5231 USDT |
0.5332 USDT |
0.5481 USDT |
| 2025-09-27 |
0.5733 USDT |
206,024.4353 OPEN |
0.5703 USDT |
0.5588 USDT |
0.5664 USDT |
0.5740 USDT |
| 2025-09-26 |
0.5874 USDT |
801,414.9480 OPEN |
0.5960 USDT |
0.5505 USDT |
0.5668 USDT |
0.5644 USDT |
| 2025-09-25 |
0.6448 USDT |
21,338.5214 OPEN |
0.5973 USDT |
0.5912 USDT |
0.6034 USDT |
0.5919 USDT |
| 2025-09-24 |
0.7273 USDT |
380,709.0605 OPEN |
0.7270 USDT |
0.7003 USDT |
0.7156 USDT |
0.7138 USDT |
| 2025-09-23 |
0.7372 USDT |
610,970.1504 OPEN |
0.7273 USDT |
0.7173 USDT |
0.7347 USDT |
0.7529 USDT |
| 2025-09-22 |
0.8541 USDT |
11,127.3046 OPEN |
0.7585 USDT |
0.7582 USDT |
0.7670 USDT |
0.7667 USDT |
| 2025-09-21 |
0.9835 USDT |
419,158.1912 OPEN |
0.9548 USDT |
0.9413 USDT |
0.9606 USDT |
0.9469 USDT |
| 2025-09-20 |
0.8896 USDT |
232,820.6616 OPEN |
0.9370 USDT |
0.9283 USDT |
0.9410 USDT |
0.9288 USDT |
| 2025-09-19 |
0.8900 USDT |
374,046.4211 OPEN |
0.8886 USDT |
0.8801 USDT |
0.9044 USDT |
0.8960 USDT |
| 2025-09-18 |
0.8543 USDT |
2,982,144.4901 OPEN |
0.8665 USDT |
0.8380 USDT |
0.8502 USDT |
0.8414 USDT |
| 2025-09-17 |
0.8484 USDT |
101,752.9587 OPEN |
0.8222 USDT |
0.8220 USDT |
0.8419 USDT |
0.8312 USDT |
| 2025-09-16 |
0.8528 USDT |
88,127.6080 OPEN |
0.8682 USDT |
0.8582 USDT |
0.8843 USDT |
0.8756 USDT |
| 2025-09-15 |
0.9298 USDT |
613,799.2604 OPEN |
0.9247 USDT |
0.8338 USDT |
0.8519 USDT |
0.8495 USDT |
| 2025-09-14 |
1.0284 USDT |
40,936.1766 OPEN |
0.9833 USDT |
0.9774 USDT |
0.9934 USDT |
0.9831 USDT |
| 2025-09-13 |
0.9522 USDT |
24,375.2693 OPEN |
1.0013 USDT |
0.9882 USDT |
1.0057 USDT |
0.9994 USDT |
| 2025-09-12 |
0.9004 USDT |
758,037.6449 OPEN |
0.9070 USDT |
0.8776 USDT |
0.8952 USDT |
0.9141 USDT |
| 2025-09-11 |
0.9402 USDT |
37,358.2715 OPEN |
0.9030 USDT |
0.9023 USDT |
0.9245 USDT |
0.9115 USDT |
| 2025-09-10 |
1.2209 USDT |
1,271,548.6468 OPEN |
1.1949 USDT |
0.9874 USDT |
1.0263 USDT |
1.0332 USDT |
| 2025-09-09 |
1.2794 USDT |
56,020.2298 OPEN |
1.0555 USDT |
1.0480 USDT |
1.0888 USDT |
1.0838 USDT |
| 2025-09-08 |
1.5165 USDT |
80,313.7500 OPEN |
1.5890 USDT |
1.5547 USDT |
1.6413 USDT |
1.5956 USDT |
| 2025-02-28 |
0.0047 USDT |
24,543,211.6482 OPEN |
0.0046 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-02-27 |
0.0053 USDT |
66,079,875.5318 OPEN |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-02-26 |
0.0060 USDT |
47,024,912.1296 OPEN |
0.0060 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-02-25 |
0.0061 USDT |
60,844,555.8081 OPEN |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0063 USDT |
| 2025-02-24 |
0.0069 USDT |
51,278,595.1229 OPEN |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-02-23 |
0.0068 USDT |
8,018,297.9854 OPEN |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-02-22 |
0.0066 USDT |
39,830,514.5780 OPEN |
0.0066 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-02-21 |
0.0066 USDT |
69,591,277.7410 OPEN |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-02-20 |
0.0066 USDT |
57,227,341.2248 OPEN |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-02-19 |
0.0066 USDT |
48,352,048.9244 OPEN |
0.0067 USDT |
0.0064 USDT |
0.0065 USDT |
0.0066 USDT |
| 2025-02-18 |
0.0068 USDT |
49,832,254.7086 OPEN |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |