Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.0698 USDT |
7,852,947.0444 |
0.0684 USDT |
0.0684 USDT |
0.0684 USDT |
0.0708 USDT |
| 2025-12-21 |
0.0720 USDT |
8,045,450.5229 |
0.0727 USDT |
0.0692 USDT |
0.0696 USDT |
0.0696 USDT |
| 2025-12-20 |
0.0724 USDT |
11,674,467.3929 |
0.0702 USDT |
0.0702 USDT |
0.0702 USDT |
0.0725 USDT |
| 2025-12-19 |
0.0698 USDT |
6,327,558.5941 |
0.0703 USDT |
0.0690 USDT |
0.0694 USDT |
0.0708 USDT |
| 2025-12-18 |
0.0708 USDT |
721,531.6809 |
0.0706 USDT |
0.0679 USDT |
0.0706 USDT |
0.0682 USDT |
| 2025-12-17 |
0.0791 USDT |
45,788,079.3285 |
0.0753 USDT |
0.0722 USDT |
0.0734 USDT |
0.0766 USDT |
| 2025-12-16 |
0.0775 USDT |
48,995,595.4464 |
0.0649 USDT |
0.0649 USDT |
0.0651 USDT |
0.0763 USDT |
| 2025-12-15 |
0.0681 USDT |
532,650.3516 |
0.0651 USDT |
0.0643 USDT |
0.0651 USDT |
0.0647 USDT |
| 2025-12-14 |
0.0719 USDT |
191,055.1177 |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
| 2025-12-13 |
0.0717 USDT |
29,941.2148 |
0.0722 USDT |
0.0722 USDT |
0.0722 USDT |
0.0722 USDT |
| 2025-12-12 |
0.0724 USDT |
71,996.9557 |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
| 2025-12-11 |
0.0737 USDT |
295,275.5572 |
0.0723 USDT |
0.0719 USDT |
0.0723 USDT |
0.0723 USDT |
| 2025-12-10 |
0.0758 USDT |
16,306.7868 |
0.0747 USDT |
0.0747 USDT |
0.0747 USDT |
0.0747 USDT |
| 2025-12-09 |
0.0758 USDT |
211,724.5448 |
0.0775 USDT |
0.0775 USDT |
0.0775 USDT |
0.0775 USDT |
| 2025-12-08 |
0.0736 USDT |
2,583,404.2653 |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |
0.0747 USDT |
| 2025-12-07 |
0.0736 USDT |
7,044,347.1121 |
0.0742 USDT |
0.0708 USDT |
0.0731 USDT |
0.0749 USDT |
| 2025-12-06 |
0.0742 USDT |
431,044.8310 |
0.0746 USDT |
0.0746 USDT |
0.0750 USDT |
0.0750 USDT |
| 2025-12-05 |
0.0757 USDT |
168,437.5592 |
0.0732 USDT |
0.0732 USDT |
0.0734 USDT |
0.0732 USDT |
| 2025-12-04 |
0.0782 USDT |
407,624.3002 |
0.0767 USDT |
0.0767 USDT |
0.0767 USDT |
0.0767 USDT |
| 2025-12-03 |
0.0761 USDT |
141,073.8819 |
0.0765 USDT |
0.0765 USDT |
0.0765 USDT |
0.0765 USDT |
| 2025-12-02 |
0.0749 USDT |
198,953.0617 |
0.0768 USDT |
0.0768 USDT |
0.0768 USDT |
0.0768 USDT |
| 2025-12-01 |
0.0747 USDT |
6,284,864.3323 |
0.0728 USDT |
0.0716 USDT |
0.0727 USDT |
0.0730 USDT |
| 2025-11-30 |
0.0810 USDT |
1,454,184.4846 |
0.0793 USDT |
0.0792 USDT |
0.0798 USDT |
0.0797 USDT |
| 2025-11-29 |
0.0823 USDT |
6,858,591.5212 |
0.0802 USDT |
0.0793 USDT |
0.0797 USDT |
0.0795 USDT |
| 2025-11-28 |
0.0813 USDT |
9,252,435.7897 |
0.0801 USDT |
0.0796 USDT |
0.0799 USDT |
0.0813 USDT |
| 2025-11-27 |
0.0875 USDT |
114,131.4697 |
0.0850 USDT |
0.0844 USDT |
0.0850 USDT |
0.0844 USDT |
| 2025-11-26 |
0.0894 USDT |
4,003,617.7666 |
0.0893 USDT |
0.0876 USDT |
0.0916 USDT |
0.0876 USDT |
| 2025-11-25 |
0.0744 USDT |
311,649.1804 |
0.0739 USDT |
0.0739 USDT |
0.0743 USDT |
0.0743 USDT |
| 2025-11-24 |
0.0740 USDT |
119,021.5151 |
0.0755 USDT |
0.0755 USDT |
0.0759 USDT |
0.0757 USDT |
| 2025-11-23 |
0.0734 USDT |
3,450,749.3787 |
0.0736 USDT |
0.0730 USDT |
0.0734 USDT |
0.0736 USDT |
| 2025-11-22 |
0.0731 USDT |
4,055,967.6448 |
0.0729 USDT |
0.0714 USDT |
0.0718 USDT |
0.0725 USDT |
| 2025-11-21 |
0.0751 USDT |
15,758,369.5889 |
0.0783 USDT |
0.0677 USDT |
0.0729 USDT |
0.0736 USDT |
| 2025-11-20 |
0.0791 USDT |
7,931,278.3539 |
0.0794 USDT |
0.0782 USDT |
0.0784 USDT |
0.0822 USDT |
| 2025-11-19 |
0.0808 USDT |
304,177.1070 |
0.0802 USDT |
0.0802 USDT |
0.0804 USDT |
0.0804 USDT |
| 2025-11-18 |
0.0796 USDT |
5,260,121.6451 |
0.0791 USDT |
0.0784 USDT |
0.0795 USDT |
0.0820 USDT |
| 2025-11-17 |
0.0817 USDT |
1,909,733.6814 |
0.0825 USDT |
0.0821 USDT |
0.0821 USDT |
0.0825 USDT |
| 2025-11-16 |
0.0831 USDT |
6,214,101.8480 |
0.0857 USDT |
0.0794 USDT |
0.0810 USDT |
0.0812 USDT |
| 2025-11-15 |
0.0857 USDT |
2,345,391.5128 |
0.0867 USDT |
0.0851 USDT |
0.0859 USDT |
0.0855 USDT |
| 2025-11-14 |
0.0883 USDT |
9,046,212.1939 |
0.0891 USDT |
0.0860 USDT |
0.0871 USDT |
0.0871 USDT |
| 2025-11-13 |
0.0931 USDT |
207,619.7258 |
0.0934 USDT |
0.0930 USDT |
0.0936 USDT |
0.0930 USDT |
| 2025-11-12 |
0.0924 USDT |
10,846,490.2222 |
0.0929 USDT |
0.0892 USDT |
0.0910 USDT |
0.0920 USDT |
| 2025-11-11 |
0.0983 USDT |
21,964.8478 |
0.0949 USDT |
0.0949 USDT |
0.0949 USDT |
0.0949 USDT |
| 2025-11-10 |
0.0988 USDT |
344,552.1123 |
0.1002 USDT |
0.0994 USDT |
0.1002 USDT |
0.0994 USDT |
| 2025-11-09 |
0.0965 USDT |
176,063.8012 |
0.0985 USDT |
0.0981 USDT |
0.0985 USDT |
0.0981 USDT |
| 2025-11-08 |
0.1008 USDT |
799,993.8402 |
0.0971 USDT |
0.0959 USDT |
0.0979 USDT |
0.0979 USDT |
| 2025-11-07 |
0.0905 USDT |
163,127.1357 |
0.0929 USDT |
0.0927 USDT |
0.0929 USDT |
0.0927 USDT |
| 2025-11-06 |
0.0926 USDT |
5,744,250.8752 |
0.0936 USDT |
0.0893 USDT |
0.0913 USDT |
0.0893 USDT |
| 2025-11-05 |
0.0933 USDT |
322,461.9183 |
0.0940 USDT |
0.0934 USDT |
0.0940 USDT |
0.0934 USDT |
| 2025-11-04 |
0.0936 USDT |
7,625,197.7701 |
0.0943 USDT |
0.0903 USDT |
0.0919 USDT |
0.0944 USDT |
| 2025-11-03 |
0.0968 USDT |
268,159.8050 |
0.0926 USDT |
0.0926 USDT |
0.0937 USDT |
0.0937 USDT |