Identifier on DigiFinex: open_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-17 |
0.0068 USDT |
35,213,564.1861 OPEN |
0.0077 USDT |
0.0071 USDT |
0.0072 USDT |
0.0074 USDT |
| 2025-02-16 |
0.0063 USDT |
40,638,308.0178 OPEN |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-02-15 |
0.0068 USDT |
1,650,125.5079 OPEN |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-02-14 |
0.0071 USDT |
70,916,919.1718 OPEN |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-02-13 |
0.0071 USDT |
40,080,033.9050 OPEN |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0072 USDT |
| 2025-02-12 |
0.0074 USDT |
44,192,901.7653 OPEN |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-02-11 |
0.0075 USDT |
38,242,095.7941 OPEN |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-02-10 |
0.0070 USDT |
46,220,611.0751 OPEN |
0.0073 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-02-09 |
0.0070 USDT |
22,233,266.8398 OPEN |
0.0069 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-02-08 |
0.0071 USDT |
12,681,050.6463 OPEN |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-02-07 |
0.0075 USDT |
39,973,617.6048 OPEN |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-02-06 |
0.0078 USDT |
41,060,335.6484 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-02-05 |
0.0083 USDT |
39,191,625.7556 OPEN |
0.0082 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-02-04 |
0.0085 USDT |
35,520,385.2994 OPEN |
0.0088 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-02-03 |
0.0068 USDT |
15,398,665.4257 OPEN |
0.0086 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-02-02 |
0.0073 USDT |
48,256,681.0817 OPEN |
0.0075 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-02-01 |
0.0084 USDT |
4,156,536.3028 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-01-31 |
0.0087 USDT |
19,628,993.3871 OPEN |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0090 USDT |
| 2025-01-30 |
0.0086 USDT |
35,129,125.1854 OPEN |
0.0089 USDT |
0.0086 USDT |
0.0087 USDT |
0.0088 USDT |
| 2025-01-29 |
0.0084 USDT |
21,541,292.5677 OPEN |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-01-28 |
0.0090 USDT |
2,924,004.1808 OPEN |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-01-27 |
0.0093 USDT |
61,775,959.4725 OPEN |
0.0092 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-01-26 |
0.0097 USDT |
1,500,401.5144 OPEN |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-01-25 |
0.0102 USDT |
1,185,231.4739 OPEN |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-01-24 |
0.0115 USDT |
27,588,341.0937 OPEN |
0.0113 USDT |
0.0101 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-01-23 |
0.0096 USDT |
72,687,664.0051 OPEN |
0.0091 USDT |
0.0089 USDT |
0.0091 USDT |
0.0106 USDT |
| 2025-01-22 |
0.0098 USDT |
2,485,228.0747 OPEN |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-01-21 |
0.0092 USDT |
7,262,719.5199 OPEN |
0.0121 USDT |
0.0110 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-01-20 |
0.0070 USDT |
62,980,644.3231 OPEN |
0.0070 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-01-19 |
0.0075 USDT |
66,768,643.3984 OPEN |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0076 USDT |
| 2025-01-18 |
0.0078 USDT |
43,667,632.7443 OPEN |
0.0075 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-01-17 |
0.0079 USDT |
2,244,847.2448 OPEN |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-01-16 |
0.0081 USDT |
36,274,980.4830 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-01-15 |
0.0079 USDT |
2,278,569.5453 OPEN |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-01-14 |
0.0077 USDT |
8,922,817.4397 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-01-13 |
0.0075 USDT |
793,560.2534 OPEN |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-01-12 |
0.0079 USDT |
9,943,707.1397 OPEN |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
0.0080 USDT |
| 2025-01-11 |
0.0082 USDT |
7,069,536.0090 OPEN |
0.0081 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2025-01-10 |
0.0084 USDT |
23,151,038.4745 OPEN |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0084 USDT |
| 2025-01-09 |
0.0084 USDT |
1,307,374.7957 OPEN |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |