Identifier on DigiFinex: ordi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
4.4881 USDT |
3,996.3769 |
4.4570 USDT |
4.4110 USDT |
4.4470 USDT |
4.5450 USDT |
| 2025-12-13 |
4.4505 USDT |
103.9022 |
4.4690 USDT |
4.4670 USDT |
4.5140 USDT |
4.4680 USDT |
| 2025-12-12 |
4.1603 USDT |
1.0372 |
4.0240 USDT |
4.0240 USDT |
4.0240 USDT |
4.0240 USDT |
| 2025-12-11 |
4.1288 USDT |
436.4188 |
4.0120 USDT |
3.9600 USDT |
4.0400 USDT |
3.9950 USDT |
| 2025-12-10 |
4.3014 USDT |
1,199.5192 |
4.2430 USDT |
4.0690 USDT |
4.2650 USDT |
4.1710 USDT |
| 2025-12-09 |
4.2839 USDT |
213.5373 |
4.5500 USDT |
4.5050 USDT |
4.5820 USDT |
4.5050 USDT |
| 2025-12-08 |
4.0549 USDT |
1,829.4752 |
3.9400 USDT |
3.9190 USDT |
3.9750 USDT |
4.1720 USDT |
| 2025-12-07 |
4.1156 USDT |
4,564.5329 |
4.1710 USDT |
3.9360 USDT |
4.0760 USDT |
4.1390 USDT |
| 2025-12-06 |
3.9710 USDT |
2,870.4662 |
3.9410 USDT |
3.9040 USDT |
3.9610 USDT |
4.0400 USDT |
| 2025-12-05 |
4.1174 USDT |
510.3474 |
4.0260 USDT |
3.9510 USDT |
4.0270 USDT |
3.9580 USDT |
| 2025-12-04 |
4.1382 USDT |
42.9957 |
4.1870 USDT |
4.1670 USDT |
4.1880 USDT |
4.1750 USDT |
| 2025-12-03 |
4.0964 USDT |
4,093.4703 |
4.1110 USDT |
3.9920 USDT |
4.1010 USDT |
4.1940 USDT |
| 2025-12-02 |
3.8795 USDT |
6,010.1920 |
3.6170 USDT |
3.5400 USDT |
3.5840 USDT |
4.1960 USDT |
| 2025-12-01 |
3.6763 USDT |
5,853.4533 |
4.0330 USDT |
3.4620 USDT |
3.5530 USDT |
3.5140 USDT |
| 2025-11-30 |
4.0526 USDT |
70.8400 |
4.1100 USDT |
4.0480 USDT |
4.1180 USDT |
4.0600 USDT |
| 2025-11-29 |
4.0687 USDT |
984.7117 |
4.0810 USDT |
3.9520 USDT |
3.9900 USDT |
3.9800 USDT |
| 2025-11-28 |
4.1481 USDT |
9.6763 |
4.1160 USDT |
4.1120 USDT |
4.1160 USDT |
4.1150 USDT |
| 2025-11-27 |
4.1586 USDT |
0.8519 |
4.1900 USDT |
4.1810 USDT |
4.1920 USDT |
4.1850 USDT |
| 2025-11-26 |
3.9986 USDT |
1,951.7697 |
4.0630 USDT |
3.9330 USDT |
3.9790 USDT |
4.0130 USDT |
| 2025-11-25 |
3.9840 USDT |
132.6209 |
4.0490 USDT |
4.0400 USDT |
4.0870 USDT |
4.0760 USDT |
| 2025-11-24 |
3.9614 USDT |
109.0086 |
4.0760 USDT |
4.0410 USDT |
4.0810 USDT |
4.0460 USDT |
| 2025-11-23 |
3.8523 USDT |
63.9364 |
3.8560 USDT |
3.8530 USDT |
3.9070 USDT |
3.9050 USDT |
| 2025-11-22 |
3.8158 USDT |
3,987.3735 |
3.7300 USDT |
3.6830 USDT |
3.7810 USDT |
3.8110 USDT |
| 2025-11-21 |
4.1456 USDT |
10,873.3427 |
4.3510 USDT |
3.4160 USDT |
3.9080 USDT |
4.0320 USDT |
| 2025-11-20 |
4.4867 USDT |
3,641.7173 |
4.3780 USDT |
4.3620 USDT |
4.4120 USDT |
4.7050 USDT |
| 2025-11-19 |
4.5630 USDT |
2,573.2577 |
4.6830 USDT |
4.4930 USDT |
4.5640 USDT |
4.5650 USDT |
| 2025-11-18 |
4.3493 USDT |
582.8173 |
4.4170 USDT |
4.3810 USDT |
4.5170 USDT |
4.5640 USDT |
| 2025-11-17 |
4.4093 USDT |
1,724.8241 |
4.4680 USDT |
4.4290 USDT |
4.4640 USDT |
4.5370 USDT |
| 2025-11-16 |
4.4535 USDT |
3,315.5682 |
4.6160 USDT |
4.2290 USDT |
4.3510 USDT |
4.3210 USDT |
| 2025-11-15 |
4.5931 USDT |
37.9383 |
4.6080 USDT |
4.5990 USDT |
4.6090 USDT |
4.6050 USDT |
| 2025-11-14 |
4.5239 USDT |
6,106.6618 |
4.5660 USDT |
4.2960 USDT |
4.5230 USDT |
4.6050 USDT |
| 2025-11-13 |
4.8535 USDT |
17.7589 |
4.8280 USDT |
4.8210 USDT |
4.8380 USDT |
4.8310 USDT |
| 2025-11-12 |
4.9365 USDT |
74.8420 |
4.8240 USDT |
4.7910 USDT |
4.8320 USDT |
4.7960 USDT |
| 2025-11-11 |
5.0993 USDT |
79.4922 |
5.0150 USDT |
5.0020 USDT |
5.0440 USDT |
5.0290 USDT |
| 2025-11-10 |
5.2105 USDT |
4,756.0386 |
5.2120 USDT |
5.1130 USDT |
5.1800 USDT |
5.1420 USDT |
| 2025-11-09 |
5.1566 USDT |
10,312.7246 |
5.1580 USDT |
4.9160 USDT |
5.0240 USDT |
5.1990 USDT |
| 2025-11-08 |
6.0717 USDT |
63,321.0381 |
5.5470 USDT |
5.3790 USDT |
5.6550 USDT |
5.4270 USDT |
| 2025-11-07 |
4.0710 USDT |
2,209.5651 |
4.0660 USDT |
4.0610 USDT |
4.1570 USDT |
4.2540 USDT |
| 2025-11-06 |
4.0824 USDT |
145.5123 |
4.0300 USDT |
3.9930 USDT |
4.0310 USDT |
4.0150 USDT |
| 2025-11-05 |
3.9496 USDT |
47.7959 |
4.1700 USDT |
4.1440 USDT |
4.1750 USDT |
4.1630 USDT |
| 2025-11-04 |
4.0792 USDT |
6,524.6513 |
4.0580 USDT |
3.9260 USDT |
4.0400 USDT |
4.0810 USDT |
| 2025-11-03 |
4.2654 USDT |
413.4622 |
4.0400 USDT |
3.9330 USDT |
4.0480 USDT |
3.9350 USDT |
| 2025-11-02 |
4.8699 USDT |
3,160.7761 |
4.9420 USDT |
4.6760 USDT |
4.7360 USDT |
4.7360 USDT |
| 2025-11-01 |
4.7172 USDT |
108.7678 |
4.8690 USDT |
4.8060 USDT |
4.8750 USDT |
4.8280 USDT |
| 2025-10-31 |
4.6352 USDT |
989.6109 |
4.6440 USDT |
4.5710 USDT |
4.6110 USDT |
4.6110 USDT |
| 2025-10-30 |
4.9142 USDT |
5,080.1561 |
5.0300 USDT |
4.4890 USDT |
4.5660 USDT |
4.5310 USDT |
| 2025-10-29 |
5.1251 USDT |
173.2502 |
5.2860 USDT |
5.2260 USDT |
5.3050 USDT |
5.2510 USDT |
| 2025-10-28 |
5.3139 USDT |
8.5856 |
5.3090 USDT |
5.2930 USDT |
5.3100 USDT |
5.3090 USDT |
| 2025-10-27 |
5.4516 USDT |
2,193.6728 |
5.5640 USDT |
5.3050 USDT |
5.3730 USDT |
5.3820 USDT |
| 2025-10-26 |
5.2454 USDT |
10.7157 |
5.2960 USDT |
5.2790 USDT |
5.2960 USDT |
5.2810 USDT |