Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.0447 USDT |
101,945.7668 |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
| 2026-02-09 |
0.0451 USDT |
4,614,857.4895 |
0.0450 USDT |
0.0440 USDT |
0.0442 USDT |
0.0456 USDT |
| 2026-02-08 |
0.0458 USDT |
52,629.4041 |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2026-02-07 |
0.0460 USDT |
5,101,219.8542 |
0.0461 USDT |
0.0447 USDT |
0.0453 USDT |
0.0456 USDT |
| 2026-02-06 |
0.0423 USDT |
294,861.6835 |
0.0461 USDT |
0.0457 USDT |
0.0461 USDT |
0.0459 USDT |
| 2026-02-05 |
0.0482 USDT |
5,478,309.1847 |
0.0485 USDT |
0.0473 USDT |
0.0477 USDT |
0.0477 USDT |
| 2026-02-04 |
0.0493 USDT |
7,361,622.0647 |
0.0493 USDT |
0.0476 USDT |
0.0479 USDT |
0.0479 USDT |
| 2026-02-03 |
0.0498 USDT |
10,594,261.1680 |
0.0499 USDT |
0.0475 USDT |
0.0485 USDT |
0.0501 USDT |
| 2026-02-02 |
0.0501 USDT |
5,821,554.7434 |
0.0499 USDT |
0.0485 USDT |
0.0499 USDT |
0.0505 USDT |
| 2026-02-01 |
0.0502 USDT |
6,291,907.3711 |
0.0505 USDT |
0.0505 USDT |
0.0509 USDT |
0.0505 USDT |
| 2026-01-31 |
0.0512 USDT |
340,627.4485 |
0.0497 USDT |
0.0495 USDT |
0.0497 USDT |
0.0497 USDT |
| 2026-01-30 |
0.0583 USDT |
7,682,117.5064 |
0.0596 USDT |
0.0568 USDT |
0.0574 USDT |
0.0576 USDT |
| 2026-01-29 |
0.0607 USDT |
176,047.4816 |
0.0594 USDT |
0.0594 USDT |
0.0598 USDT |
0.0598 USDT |
| 2026-01-28 |
0.0644 USDT |
86,322.8580 |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
| 2026-01-27 |
0.0650 USDT |
16,396.5619 |
0.0636 USDT |
0.0636 USDT |
0.0636 USDT |
0.0636 USDT |
| 2026-01-26 |
0.0645 USDT |
4,374,464.8714 |
0.0645 USDT |
0.0640 USDT |
0.0642 USDT |
0.0656 USDT |
| 2026-01-25 |
0.0672 USDT |
5,477,649.8424 |
0.0677 USDT |
0.0660 USDT |
0.0666 USDT |
0.0664 USDT |
| 2026-01-24 |
0.0663 USDT |
1,983,058.7332 |
0.0659 USDT |
0.0659 USDT |
0.0663 USDT |
0.0667 USDT |
| 2026-01-23 |
0.0659 USDT |
3,753,226.0542 |
0.0655 USDT |
0.0651 USDT |
0.0655 USDT |
0.0661 USDT |
| 2026-01-22 |
0.0667 USDT |
1,992,526.5399 |
0.0671 USDT |
0.0665 USDT |
0.0665 USDT |
0.0667 USDT |
| 2026-01-21 |
0.0664 USDT |
237,682.0999 |
0.0679 USDT |
0.0675 USDT |
0.0679 USDT |
0.0675 USDT |
| 2026-01-20 |
0.0677 USDT |
36,252.5777 |
0.0656 USDT |
0.0656 USDT |
0.0660 USDT |
0.0660 USDT |
| 2026-01-19 |
0.0692 USDT |
12,562,724.1711 |
0.0722 USDT |
0.0622 USDT |
0.0671 USDT |
0.0679 USDT |
| 2026-01-18 |
0.0759 USDT |
257,666.0070 |
0.0755 USDT |
0.0755 USDT |
0.0755 USDT |
0.0755 USDT |
| 2026-01-17 |
0.0764 USDT |
370.2480 |
0.0761 USDT |
0.0761 USDT |
0.0761 USDT |
0.0761 USDT |
| 2026-01-16 |
0.0751 USDT |
5,109,714.9738 |
0.0747 USDT |
0.0743 USDT |
0.0746 USDT |
0.0756 USDT |
| 2026-01-15 |
0.0784 USDT |
38,260.7434 |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2026-01-14 |
0.0804 USDT |
5,917,814.8048 |
0.0808 USDT |
0.0781 USDT |
0.0792 USDT |
0.0784 USDT |
| 2026-01-13 |
0.0779 USDT |
205,520.9552 |
0.0799 USDT |
0.0797 USDT |
0.0799 USDT |
0.0797 USDT |
| 2026-01-12 |
0.0776 USDT |
252,738.1364 |
0.0759 USDT |
0.0755 USDT |
0.0759 USDT |
0.0755 USDT |
| 2026-01-11 |
0.0791 USDT |
1,989,540.5097 |
0.0781 USDT |
0.0781 USDT |
0.0783 USDT |
0.0791 USDT |
| 2026-01-10 |
0.0783 USDT |
312,907.1120 |
0.0785 USDT |
0.0785 USDT |
0.0787 USDT |
0.0787 USDT |
| 2026-01-09 |
0.0781 USDT |
52,379.1509 |
0.0777 USDT |
0.0777 USDT |
0.0777 USDT |
0.0777 USDT |
| 2026-01-08 |
0.0790 USDT |
34,677.7346 |
0.0772 USDT |
0.0772 USDT |
0.0774 USDT |
0.0774 USDT |
| 2026-01-07 |
0.0813 USDT |
6,327,106.2096 |
0.0815 USDT |
0.0797 USDT |
0.0803 USDT |
0.0797 USDT |
| 2026-01-06 |
0.0821 USDT |
8,727,578.8672 |
0.0818 USDT |
0.0792 USDT |
0.0808 USDT |
0.0808 USDT |
| 2026-01-05 |
0.0789 USDT |
5,955,093.3540 |
0.0778 USDT |
0.0772 USDT |
0.0780 USDT |
0.0802 USDT |
| 2026-01-04 |
0.0777 USDT |
680,313.4251 |
0.0787 USDT |
0.0783 USDT |
0.0787 USDT |
0.0783 USDT |
| 2026-01-03 |
0.0750 USDT |
4,326,545.6230 |
0.0740 USDT |
0.0740 USDT |
0.0740 USDT |
0.0754 USDT |
| 2026-01-02 |
0.0744 USDT |
183,137.7857 |
0.0753 USDT |
0.0753 USDT |
0.0753 USDT |
0.0753 USDT |
| 2026-01-01 |
0.0719 USDT |
6,603,801.9155 |
0.0699 USDT |
0.0699 USDT |
0.0699 USDT |
0.0732 USDT |
| 2025-12-31 |
0.0700 USDT |
7,669,231.9725 |
0.0702 USDT |
0.0683 USDT |
0.0691 USDT |
0.0693 USDT |
| 2025-12-30 |
0.0709 USDT |
101,292.7016 |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-12-29 |
0.0743 USDT |
2,620,200.3341 |
0.0751 USDT |
0.0729 USDT |
0.0735 USDT |
0.0736 USDT |
| 2025-12-28 |
0.0746 USDT |
1,503,519.3643 |
0.0747 USDT |
0.0735 USDT |
0.0737 USDT |
0.0737 USDT |
| 2025-12-27 |
0.0743 USDT |
29,943.5717 |
0.0747 USDT |
0.0747 USDT |
0.0747 USDT |
0.0747 USDT |
| 2025-12-26 |
0.0748 USDT |
7,826,907.6487 |
0.0747 USDT |
0.0727 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-12-25 |
0.0753 USDT |
16,157,911.5625 |
0.0721 USDT |
0.0721 USDT |
0.0721 USDT |
0.0785 USDT |
| 2025-12-24 |
0.0698 USDT |
130,615.1609 |
0.0702 USDT |
0.0702 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-12-23 |
0.0693 USDT |
59,574.7499 |
0.0695 USDT |
0.0693 USDT |
0.0695 USDT |
0.0693 USDT |