Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.3021 USDT |
103,115.3738 |
0.2903 USDT |
0.2898 USDT |
0.2914 USDT |
0.2911 USDT |
| 2025-06-11 |
0.3076 USDT |
4,119,360.4876 |
0.3051 USDT |
0.2969 USDT |
0.3007 USDT |
0.3010 USDT |
| 2025-06-10 |
0.3036 USDT |
1,810,232.9281 |
0.3097 USDT |
0.3034 USDT |
0.3052 USDT |
0.3052 USDT |
| 2025-06-09 |
0.3016 USDT |
382,746.4531 |
0.3010 USDT |
0.2984 USDT |
0.3016 USDT |
0.2994 USDT |
| 2025-06-08 |
0.3032 USDT |
157,865.0085 |
0.3048 USDT |
0.3042 USDT |
0.3067 USDT |
0.3064 USDT |
| 2025-06-07 |
0.3032 USDT |
1,797,359.9200 |
0.3040 USDT |
0.3023 USDT |
0.3051 USDT |
0.3037 USDT |
| 2025-06-06 |
0.2893 USDT |
361,487.3807 |
0.2977 USDT |
0.2956 USDT |
0.2988 USDT |
0.2966 USDT |
| 2025-06-05 |
0.2999 USDT |
502,949.1583 |
0.2781 USDT |
0.2781 USDT |
0.2823 USDT |
0.2820 USDT |
| 2025-06-04 |
0.3270 USDT |
4,281,291.5402 |
0.3268 USDT |
0.3175 USDT |
0.3208 USDT |
0.3215 USDT |
| 2025-06-03 |
0.3303 USDT |
225,664.6881 |
0.3354 USDT |
0.3316 USDT |
0.3365 USDT |
0.3329 USDT |
| 2025-06-02 |
0.3153 USDT |
152,988.5362 |
0.3179 USDT |
0.3168 USDT |
0.3182 USDT |
0.3170 USDT |
| 2025-06-01 |
0.3098 USDT |
476,300.3017 |
0.3179 USDT |
0.3179 USDT |
0.3222 USDT |
0.3204 USDT |
| 2025-05-31 |
0.3177 USDT |
4,051,210.6115 |
0.3077 USDT |
0.3074 USDT |
0.3114 USDT |
0.3121 USDT |
| 2025-05-30 |
0.3472 USDT |
10,391,529.0355 |
0.3303 USDT |
0.3256 USDT |
0.3324 USDT |
0.3368 USDT |
| 2025-05-29 |
0.3879 USDT |
91,694.1410 |
0.3825 USDT |
0.3823 USDT |
0.3831 USDT |
0.3827 USDT |
| 2025-05-28 |
0.3911 USDT |
454,472.3207 |
0.3837 USDT |
0.3799 USDT |
0.3862 USDT |
0.3814 USDT |
| 2025-05-27 |
0.3872 USDT |
252,109.0506 |
0.3926 USDT |
0.3912 USDT |
0.3936 USDT |
0.3934 USDT |
| 2025-05-26 |
0.3967 USDT |
6,412,523.5739 |
0.4004 USDT |
0.3870 USDT |
0.3905 USDT |
0.3907 USDT |
| 2025-05-25 |
0.4005 USDT |
6,489,902.8911 |
0.3995 USDT |
0.3824 USDT |
0.3928 USDT |
0.3922 USDT |
| 2025-05-24 |
0.4003 USDT |
6,004,418.9759 |
0.4022 USDT |
0.3992 USDT |
0.4027 USDT |
0.4105 USDT |
| 2025-05-23 |
0.4143 USDT |
431,210.8668 |
0.4006 USDT |
0.3965 USDT |
0.4010 USDT |
0.3968 USDT |
| 2025-05-22 |
0.4150 USDT |
9,691,595.8308 |
0.4198 USDT |
0.4119 USDT |
0.4182 USDT |
0.4185 USDT |
| 2025-05-21 |
0.4398 USDT |
20,061,034.5578 |
0.4357 USDT |
0.4074 USDT |
0.4234 USDT |
0.4101 USDT |
| 2025-05-20 |
0.3852 USDT |
433,929.7395 |
0.3761 USDT |
0.3736 USDT |
0.3762 USDT |
0.3746 USDT |
| 2025-05-19 |
0.3809 USDT |
3,318,481.7505 |
0.3865 USDT |
0.3854 USDT |
0.3889 USDT |
0.3895 USDT |
| 2025-05-18 |
0.3870 USDT |
8,100,521.6755 |
0.3957 USDT |
0.3718 USDT |
0.3830 USDT |
0.3890 USDT |
| 2025-05-17 |
0.3753 USDT |
6,396,817.6652 |
0.3738 USDT |
0.3653 USDT |
0.3724 USDT |
0.3717 USDT |
| 2025-05-16 |
0.4049 USDT |
11,409,214.9346 |
0.4017 USDT |
0.3960 USDT |
0.4003 USDT |
0.4013 USDT |
| 2025-05-15 |
0.4074 USDT |
111,115.2645 |
0.3982 USDT |
0.3982 USDT |
0.3998 USDT |
0.3993 USDT |
| 2025-05-14 |
0.4442 USDT |
84,386.8478 |
0.4244 USDT |
0.4243 USDT |
0.4262 USDT |
0.4255 USDT |
| 2025-05-13 |
0.4254 USDT |
134,466.5474 |
0.4378 USDT |
0.4362 USDT |
0.4380 USDT |
0.4363 USDT |
| 2025-05-12 |
0.4355 USDT |
72,696.9942 |
0.4235 USDT |
0.4225 USDT |
0.4236 USDT |
0.4231 USDT |
| 2025-05-11 |
0.4542 USDT |
1,119,826.8492 |
0.4401 USDT |
0.4295 USDT |
0.4404 USDT |
0.4377 USDT |
| 2025-05-10 |
0.4512 USDT |
68,384,475.1489 |
0.3840 USDT |
0.3734 USDT |
0.3789 USDT |
0.4579 USDT |
| 2025-05-09 |
0.3738 USDT |
436,016.4975 |
0.3690 USDT |
0.3689 USDT |
0.3779 USDT |
0.3778 USDT |
| 2025-05-08 |
0.3661 USDT |
556,015.9882 |
0.3710 USDT |
0.3668 USDT |
0.3733 USDT |
0.3732 USDT |
| 2025-05-07 |
0.3795 USDT |
909,690.4021 |
0.3604 USDT |
0.3604 USDT |
0.3653 USDT |
0.3638 USDT |
| 2025-05-06 |
0.3999 USDT |
14,684,378.2724 |
0.4014 USDT |
0.3846 USDT |
0.3917 USDT |
0.3892 USDT |
| 2025-05-05 |
0.3880 USDT |
12,008,559.6783 |
0.3873 USDT |
0.3734 USDT |
0.3808 USDT |
0.3799 USDT |
| 2025-05-04 |
0.4046 USDT |
13,697,234.7360 |
0.4175 USDT |
0.3838 USDT |
0.3897 USDT |
0.3883 USDT |
| 2025-05-03 |
0.4270 USDT |
177,198.8959 |
0.4160 USDT |
0.4130 USDT |
0.4164 USDT |
0.4134 USDT |
| 2025-05-02 |
0.4415 USDT |
14,346,113.0699 |
0.4453 USDT |
0.4124 USDT |
0.4266 USDT |
0.4150 USDT |
| 2025-05-01 |
0.4846 USDT |
10,057,468.3179 |
0.4887 USDT |
0.4692 USDT |
0.4786 USDT |
0.4783 USDT |
| 2025-04-30 |
0.4912 USDT |
14,575,694.2180 |
0.5033 USDT |
0.4700 USDT |
0.4824 USDT |
0.4890 USDT |
| 2025-04-29 |
0.5302 USDT |
10,233,670.6418 |
0.5322 USDT |
0.5185 USDT |
0.5251 USDT |
0.5310 USDT |
| 2025-04-28 |
0.5302 USDT |
3,264,288.9081 |
0.5240 USDT |
0.5231 USDT |
0.5276 USDT |
0.5314 USDT |
| 2025-04-27 |
0.5250 USDT |
8,548,518.0990 |
0.5390 USDT |
0.5256 USDT |
0.5335 USDT |
0.5683 USDT |
| 2025-04-26 |
0.5175 USDT |
376,182.6326 |
0.5200 USDT |
0.5169 USDT |
0.5234 USDT |
0.5185 USDT |
| 2025-04-25 |
0.5187 USDT |
76,768.3214 |
0.5117 USDT |
0.5116 USDT |
0.5136 USDT |
0.5134 USDT |
| 2025-04-24 |
0.5259 USDT |
10,691,796.1474 |
0.5232 USDT |
0.5064 USDT |
0.5165 USDT |
0.5193 USDT |