Identifier on DigiFinex: obol_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0378 USDT |
93,763.4000 OBOL |
0.0358 USDT |
0.0358 USDT |
0.0360 USDT |
0.0360 USDT |
| 2025-12-04 |
0.0388 USDT |
127,580.3000 OBOL |
0.0368 USDT |
0.0362 USDT |
0.0370 USDT |
0.0364 USDT |
| 2025-12-03 |
0.0407 USDT |
54,891.9000 OBOL |
0.0399 USDT |
0.0397 USDT |
0.0404 USDT |
0.0397 USDT |
| 2025-12-02 |
0.0421 USDT |
1,388,450.6000 OBOL |
0.0404 USDT |
0.0404 USDT |
0.0423 USDT |
0.0420 USDT |
| 2025-12-01 |
0.0525 USDT |
230.3000 OBOL |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2025-11-30 |
0.0573 USDT |
149,998.6000 OBOL |
0.0590 USDT |
0.0580 USDT |
0.0590 USDT |
0.0583 USDT |
| 2025-11-29 |
0.0580 USDT |
156,552.2000 OBOL |
0.0583 USDT |
0.0565 USDT |
0.0569 USDT |
0.0567 USDT |
| 2025-11-28 |
0.0600 USDT |
38,826.1000 OBOL |
0.0596 USDT |
0.0596 USDT |
0.0602 USDT |
0.0599 USDT |
| 2025-11-27 |
0.0627 USDT |
120,365.2000 OBOL |
0.0631 USDT |
0.0620 USDT |
0.0626 USDT |
0.0624 USDT |
| 2025-11-26 |
0.0605 USDT |
1,664,589.3000 OBOL |
0.0598 USDT |
0.0585 USDT |
0.0595 USDT |
0.0610 USDT |
| 2025-11-25 |
0.0589 USDT |
1,483,623.9000 OBOL |
0.0581 USDT |
0.0568 USDT |
0.0575 USDT |
0.0601 USDT |
| 2025-11-24 |
0.0561 USDT |
2,724,848.0000 OBOL |
0.0572 USDT |
0.0540 USDT |
0.0552 USDT |
0.0588 USDT |
| 2025-11-23 |
0.0577 USDT |
13,261.6000 OBOL |
0.0573 USDT |
0.0570 USDT |
0.0573 USDT |
0.0573 USDT |
| 2025-11-22 |
0.0578 USDT |
38,354.2000 OBOL |
0.0575 USDT |
0.0575 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-11-21 |
0.0604 USDT |
3,797,472.3000 OBOL |
0.0628 USDT |
0.0569 USDT |
0.0581 USDT |
0.0574 USDT |
| 2025-11-20 |
0.0626 USDT |
10,309.0000 OBOL |
0.0603 USDT |
0.0598 USDT |
0.0603 USDT |
0.0598 USDT |
| 2025-11-19 |
0.0691 USDT |
337,093.6000 OBOL |
0.0636 USDT |
0.0627 USDT |
0.0640 USDT |
0.0638 USDT |
| 2025-11-18 |
0.0775 USDT |
2,804,714.0000 OBOL |
0.0802 USDT |
0.0695 USDT |
0.0802 USDT |
0.0706 USDT |
| 2025-11-17 |
0.0695 USDT |
10,623,543.2000 OBOL |
0.0694 USDT |
0.0666 USDT |
0.0688 USDT |
0.0733 USDT |
| 2025-11-16 |
0.0634 USDT |
2,085,003.4000 OBOL |
0.0624 USDT |
0.0614 USDT |
0.0624 USDT |
0.0634 USDT |
| 2025-11-15 |
0.0625 USDT |
31,319.1000 OBOL |
0.0619 USDT |
0.0617 USDT |
0.0624 USDT |
0.0622 USDT |
| 2025-11-14 |
0.0630 USDT |
1,431,509.4000 OBOL |
0.0617 USDT |
0.0602 USDT |
0.0619 USDT |
0.0607 USDT |
| 2025-11-13 |
0.0692 USDT |
146,231.2000 OBOL |
0.0642 USDT |
0.0621 USDT |
0.0644 USDT |
0.0623 USDT |
| 2025-11-12 |
0.0726 USDT |
2,149,135.6000 OBOL |
0.0714 USDT |
0.0688 USDT |
0.0703 USDT |
0.0733 USDT |
| 2025-11-11 |
0.0748 USDT |
265,818.7000 OBOL |
0.0728 USDT |
0.0708 USDT |
0.0730 USDT |
0.0710 USDT |
| 2025-11-10 |
0.0761 USDT |
84,489.7000 OBOL |
0.0757 USDT |
0.0750 USDT |
0.0757 USDT |
0.0750 USDT |
| 2025-11-09 |
0.0755 USDT |
35,398.2000 OBOL |
0.0756 USDT |
0.0753 USDT |
0.0756 USDT |
0.0756 USDT |
| 2025-11-08 |
0.0812 USDT |
3,968,516.8000 OBOL |
0.0811 USDT |
0.0743 USDT |
0.0755 USDT |
0.0768 USDT |
| 2025-11-07 |
0.0765 USDT |
117,462.6000 OBOL |
0.0772 USDT |
0.0767 USDT |
0.0781 USDT |
0.0781 USDT |
| 2025-11-06 |
0.0767 USDT |
300,830.8000 OBOL |
0.0795 USDT |
0.0790 USDT |
0.0807 USDT |
0.0792 USDT |
| 2025-11-05 |
0.0807 USDT |
24,146.2000 OBOL |
0.0790 USDT |
0.0785 USDT |
0.0790 USDT |
0.0787 USDT |
| 2025-11-04 |
0.0803 USDT |
205,294.7000 OBOL |
0.0806 USDT |
0.0801 USDT |
0.0808 USDT |
0.0801 USDT |
| 2025-11-03 |
0.0832 USDT |
3,748,480.1000 OBOL |
0.0869 USDT |
0.0783 USDT |
0.0804 USDT |
0.0802 USDT |
| 2025-11-02 |
0.0882 USDT |
48,173.7000 OBOL |
0.0869 USDT |
0.0865 USDT |
0.0873 USDT |
0.0867 USDT |
| 2025-11-01 |
0.0877 USDT |
40,971.9000 OBOL |
0.0889 USDT |
0.0882 USDT |
0.0891 USDT |
0.0882 USDT |
| 2025-10-31 |
0.0947 USDT |
445,479.8000 OBOL |
0.1003 USDT |
0.0980 USDT |
0.1005 USDT |
0.0991 USDT |
| 2025-10-30 |
0.0920 USDT |
4,039,632.5000 OBOL |
0.0913 USDT |
0.0895 USDT |
0.0904 USDT |
0.0915 USDT |
| 2025-10-29 |
0.0944 USDT |
95,339.1000 OBOL |
0.0923 USDT |
0.0921 USDT |
0.0927 USDT |
0.0921 USDT |
| 2025-10-28 |
0.0960 USDT |
390,538.0000 OBOL |
0.0939 USDT |
0.0915 USDT |
0.0932 USDT |
0.0932 USDT |
| 2025-10-27 |
0.1085 USDT |
3,658,070.1000 OBOL |
0.1142 USDT |
0.1015 USDT |
0.1020 USDT |
0.1015 USDT |
| 2025-10-26 |
0.1096 USDT |
125,079.6000 OBOL |
0.1092 USDT |
0.1088 USDT |
0.1100 USDT |
0.1097 USDT |
| 2025-10-25 |
0.0976 USDT |
13,832.2000 OBOL |
0.0992 USDT |
0.0983 USDT |
0.0992 USDT |
0.0983 USDT |
| 2025-10-24 |
0.0980 USDT |
1,354,910.9000 OBOL |
0.0968 USDT |
0.0947 USDT |
0.0956 USDT |
0.0980 USDT |
| 2025-10-23 |
0.0966 USDT |
94,110.3000 OBOL |
0.0966 USDT |
0.0966 USDT |
0.0972 USDT |
0.0967 USDT |
| 2025-10-22 |
0.0935 USDT |
7,628.9000 OBOL |
0.0936 USDT |
0.0934 USDT |
0.0936 USDT |
0.0934 USDT |
| 2025-10-21 |
0.0930 USDT |
2,246,093.9000 OBOL |
0.0937 USDT |
0.0914 USDT |
0.0919 USDT |
0.0949 USDT |
| 2025-10-20 |
0.0953 USDT |
9,045.3000 OBOL |
0.0931 USDT |
0.0931 USDT |
0.0935 USDT |
0.0935 USDT |
| 2025-10-19 |
0.0954 USDT |
3,519,767.9000 OBOL |
0.0925 USDT |
0.0920 USDT |
0.0935 USDT |
0.0973 USDT |
| 2025-10-18 |
0.0980 USDT |
9,867,292.7000 OBOL |
0.0945 USDT |
0.0938 USDT |
0.0971 USDT |
0.0985 USDT |
| 2025-10-17 |
0.0935 USDT |
2,615,369.2000 OBOL |
0.0976 USDT |
0.0896 USDT |
0.0916 USDT |
0.0918 USDT |