Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.2319 USDT |
1,322,601.7619 |
0.2356 USDT |
0.2356 USDT |
0.2371 USDT |
0.2398 USDT |
| 2025-07-19 |
0.2286 USDT |
1,884,894.6593 |
0.2274 USDT |
0.2261 USDT |
0.2292 USDT |
0.2328 USDT |
| 2025-07-18 |
0.2373 USDT |
63,212.5956 |
0.2282 USDT |
0.2269 USDT |
0.2283 USDT |
0.2280 USDT |
| 2025-07-17 |
0.2339 USDT |
442,632.7995 |
0.2346 USDT |
0.2304 USDT |
0.2346 USDT |
0.2304 USDT |
| 2025-07-16 |
0.2333 USDT |
282,244.9256 |
0.2375 USDT |
0.2343 USDT |
0.2375 USDT |
0.2353 USDT |
| 2025-07-15 |
0.2338 USDT |
10,200,742.9573 |
0.2319 USDT |
0.2242 USDT |
0.2278 USDT |
0.2333 USDT |
| 2025-07-14 |
0.2310 USDT |
284,390.8025 |
0.2259 USDT |
0.2250 USDT |
0.2277 USDT |
0.2276 USDT |
| 2025-07-13 |
0.2215 USDT |
4,409,439.2050 |
0.2219 USDT |
0.2198 USDT |
0.2237 USDT |
0.2249 USDT |
| 2025-07-12 |
0.2185 USDT |
6,675,043.9319 |
0.2198 USDT |
0.2072 USDT |
0.2129 USDT |
0.2149 USDT |
| 2025-07-11 |
0.2257 USDT |
1,893,968.9505 |
0.2317 USDT |
0.2305 USDT |
0.2362 USDT |
0.2333 USDT |
| 2025-07-10 |
0.2130 USDT |
320,472.6706 |
0.2232 USDT |
0.2210 USDT |
0.2233 USDT |
0.2219 USDT |
| 2025-07-09 |
0.2052 USDT |
5,848,235.4295 |
0.2049 USDT |
0.2016 USDT |
0.2041 USDT |
0.2046 USDT |
| 2025-07-08 |
0.2045 USDT |
254,529.3853 |
0.2052 USDT |
0.2045 USDT |
0.2054 USDT |
0.2046 USDT |
| 2025-07-07 |
0.2101 USDT |
132,543.5645 |
0.2063 USDT |
0.2060 USDT |
0.2067 USDT |
0.2062 USDT |
| 2025-07-06 |
0.2043 USDT |
155,374.8303 |
0.2067 USDT |
0.2059 USDT |
0.2067 USDT |
0.2063 USDT |
| 2025-07-05 |
0.2062 USDT |
83,271.3736 |
0.2033 USDT |
0.2030 USDT |
0.2035 USDT |
0.2030 USDT |
| 2025-07-04 |
0.2105 USDT |
5,379,199.9213 |
0.2082 USDT |
0.2045 USDT |
0.2066 USDT |
0.2080 USDT |
| 2025-07-03 |
0.2226 USDT |
6,905,723.3979 |
0.2263 USDT |
0.2141 USDT |
0.2159 USDT |
0.2159 USDT |
| 2025-07-02 |
0.2054 USDT |
58,862.0896 |
0.2143 USDT |
0.2143 USDT |
0.2151 USDT |
0.2151 USDT |
| 2025-07-01 |
0.2063 USDT |
232,240.3833 |
0.2021 USDT |
0.2007 USDT |
0.2026 USDT |
0.2008 USDT |
| 2025-06-30 |
0.2111 USDT |
2,619.3805 |
0.2089 USDT |
0.2088 USDT |
0.2089 USDT |
0.2088 USDT |
| 2025-06-29 |
0.2170 USDT |
2,886,838.0571 |
0.2162 USDT |
0.2101 USDT |
0.2121 USDT |
0.2134 USDT |
| 2025-06-28 |
0.2046 USDT |
1,862,701.3308 |
0.2040 USDT |
0.2034 USDT |
0.2042 USDT |
0.2094 USDT |
| 2025-06-27 |
0.2023 USDT |
4,058,974.0832 |
0.2020 USDT |
0.1994 USDT |
0.2007 USDT |
0.2020 USDT |
| 2025-06-26 |
0.2047 USDT |
4,661,450.1081 |
0.2032 USDT |
0.1984 USDT |
0.1994 USDT |
0.2010 USDT |
| 2025-06-25 |
0.2166 USDT |
10,928.0894 |
0.2107 USDT |
0.2106 USDT |
0.2110 USDT |
0.2110 USDT |
| 2025-06-24 |
0.2165 USDT |
5,836,089.6035 |
0.2230 USDT |
0.2205 USDT |
0.2218 USDT |
0.2218 USDT |
| 2025-06-23 |
0.2016 USDT |
743,286.1461 |
0.2047 USDT |
0.2004 USDT |
0.2052 USDT |
0.2006 USDT |
| 2025-06-22 |
0.2097 USDT |
414,671.3863 |
0.1993 USDT |
0.1981 USDT |
0.1996 USDT |
0.1981 USDT |
| 2025-06-21 |
0.2322 USDT |
195,062.3574 |
0.2276 USDT |
0.2272 USDT |
0.2293 USDT |
0.2273 USDT |
| 2025-06-20 |
0.2441 USDT |
88,506.9122 |
0.2451 USDT |
0.2443 USDT |
0.2457 USDT |
0.2449 USDT |
| 2025-06-19 |
0.2494 USDT |
3,434,272.4443 |
0.2491 USDT |
0.2414 USDT |
0.2428 USDT |
0.2422 USDT |
| 2025-06-18 |
0.2541 USDT |
1,958,085.3068 |
0.2511 USDT |
0.2501 USDT |
0.2523 USDT |
0.2569 USDT |
| 2025-06-17 |
0.2558 USDT |
135,365.5066 |
0.2507 USDT |
0.2496 USDT |
0.2519 USDT |
0.2497 USDT |
| 2025-06-16 |
0.2642 USDT |
262,745.4284 |
0.2694 USDT |
0.2681 USDT |
0.2696 USDT |
0.2688 USDT |
| 2025-06-15 |
0.2654 USDT |
1,848,335.1012 |
0.2634 USDT |
0.2584 USDT |
0.2604 USDT |
0.2605 USDT |
| 2025-06-14 |
0.2713 USDT |
9,892,710.8616 |
0.2736 USDT |
0.2681 USDT |
0.2725 USDT |
0.2682 USDT |
| 2025-06-13 |
0.2661 USDT |
5,670.0436 |
0.2500 USDT |
0.2500 USDT |
0.2501 USDT |
0.2500 USDT |
| 2025-06-12 |
0.2884 USDT |
3,608,178.2351 |
0.2871 USDT |
0.2819 USDT |
0.2851 USDT |
0.2839 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 |