Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.5521 USDT |
17,400,570.9473 |
0.5603 USDT |
0.5308 USDT |
0.5420 USDT |
0.5375 USDT |
| 2025-04-22 |
0.5310 USDT |
1,520,886.9310 |
0.5453 USDT |
0.5441 USDT |
0.5545 USDT |
0.5497 USDT |
| 2025-04-21 |
0.5461 USDT |
16,060,969.8719 |
0.5642 USDT |
0.5059 USDT |
0.5171 USDT |
0.5153 USDT |
| 2025-04-20 |
0.5894 USDT |
14,920,749.7358 |
0.5896 USDT |
0.5478 USDT |
0.5615 USDT |
0.5611 USDT |
| 2025-04-19 |
0.6297 USDT |
12,727,132.3242 |
0.6173 USDT |
0.6051 USDT |
0.6105 USDT |
0.6056 USDT |
| 2025-04-18 |
0.6438 USDT |
1,425,546.0583 |
0.6223 USDT |
0.6201 USDT |
0.6514 USDT |
0.6495 USDT |
| 2025-04-17 |
0.7237 USDT |
15,978,308.6895 |
0.6869 USDT |
0.6757 USDT |
0.6885 USDT |
0.6834 USDT |
| 2025-04-16 |
0.7916 USDT |
1,223,909.2230 |
0.7742 USDT |
0.7691 USDT |
0.7820 USDT |
0.7703 USDT |
| 2025-04-15 |
0.7127 USDT |
1,968,380.2553 |
0.7978 USDT |
0.7661 USDT |
0.7998 USDT |
0.7673 USDT |
| 2025-04-14 |
0.7457 USDT |
93,980,365.0114 |
0.6998 USDT |
0.4726 USDT |
0.5247 USDT |
0.5831 USDT |
| 2025-04-13 |
1.0310 USDT |
143,641,766.1688 |
6.1666 USDT |
0.3834 USDT |
0.7519 USDT |
1.1195 USDT |
| 2025-04-12 |
6.3872 USDT |
3,842.0781 |
6.2913 USDT |
6.2755 USDT |
6.2916 USDT |
6.2873 USDT |
| 2025-04-11 |
6.4303 USDT |
41,094.9343 |
6.4156 USDT |
6.3657 USDT |
6.4374 USDT |
6.3767 USDT |
| 2025-04-10 |
6.6176 USDT |
39,675.5066 |
6.4118 USDT |
6.3920 USDT |
6.4597 USDT |
6.4443 USDT |
| 2025-04-09 |
6.3533 USDT |
2,110,815.6291 |
6.1791 USDT |
6.1783 USDT |
6.2648 USDT |
6.7004 USDT |
| 2025-04-08 |
6.2697 USDT |
975,859.2404 |
6.2740 USDT |
6.1287 USDT |
6.2008 USDT |
6.2145 USDT |
| 2025-04-07 |
6.0439 USDT |
16,001.3058 |
6.3128 USDT |
6.2884 USDT |
6.3183 USDT |
6.3003 USDT |
| 2025-04-06 |
6.0738 USDT |
102,652.6663 |
5.8599 USDT |
5.8533 USDT |
5.9254 USDT |
5.8958 USDT |
| 2025-04-05 |
6.2677 USDT |
4,628.8521 |
6.2240 USDT |
6.2195 USDT |
6.2397 USDT |
6.2285 USDT |
| 2025-04-04 |
6.3393 USDT |
16,743.5476 |
6.2654 USDT |
6.2654 USDT |
6.3008 USDT |
6.2887 USDT |
| 2025-04-03 |
6.3473 USDT |
37,734.6811 |
6.4048 USDT |
6.3949 USDT |
6.4486 USDT |
6.4258 USDT |
| 2025-04-02 |
6.2976 USDT |
1,889.6233 |
6.3090 USDT |
6.3026 USDT |
6.3115 USDT |
6.3037 USDT |
| 2025-04-01 |
6.2881 USDT |
533,692.1500 |
6.3097 USDT |
6.2139 USDT |
6.2932 USDT |
6.3271 USDT |
| 2025-03-31 |
6.2429 USDT |
681,246.1653 |
6.1824 USDT |
6.1209 USDT |
6.2328 USDT |
6.3326 USDT |
| 2025-03-30 |
6.3038 USDT |
448,952.9345 |
6.3923 USDT |
6.1981 USDT |
6.2666 USDT |
6.3028 USDT |
| 2025-03-29 |
6.2632 USDT |
6,700.3647 |
6.1852 USDT |
6.1821 USDT |
6.2099 USDT |
6.1990 USDT |
| 2025-03-28 |
6.3774 USDT |
337,006.5902 |
6.3165 USDT |
6.2196 USDT |
6.2782 USDT |
6.3346 USDT |
| 2025-03-27 |
6.5626 USDT |
687,565.0469 |
6.6560 USDT |
6.4586 USDT |
6.5574 USDT |
6.4764 USDT |
| 2025-03-26 |
6.6782 USDT |
647,998.2002 |
6.6960 USDT |
6.4336 USDT |
6.4486 USDT |
6.4422 USDT |
| 2025-03-25 |
6.7611 USDT |
399,310.5226 |
6.7290 USDT |
6.6383 USDT |
6.7336 USDT |
6.8187 USDT |
| 2025-03-24 |
6.6200 USDT |
47,765.0780 |
6.9087 USDT |
6.8950 USDT |
6.9383 USDT |
6.9053 USDT |
| 2025-03-23 |
6.5129 USDT |
1,062,287.6702 |
6.4137 USDT |
6.3837 USDT |
6.4705 USDT |
6.4595 USDT |
| 2025-03-22 |
6.3191 USDT |
534,105.5184 |
6.3270 USDT |
6.2797 USDT |
6.3436 USDT |
6.3614 USDT |
| 2025-03-21 |
6.4424 USDT |
36,211.6174 |
6.2654 USDT |
6.2065 USDT |
6.2772 USDT |
6.2195 USDT |
| 2025-03-20 |
6.8558 USDT |
664,240.2958 |
6.8348 USDT |
6.5677 USDT |
6.6658 USDT |
6.6167 USDT |
| 2025-03-19 |
6.9014 USDT |
86,006.9560 |
6.9035 USDT |
6.8258 USDT |
6.9185 USDT |
6.8847 USDT |
| 2025-03-18 |
6.9672 USDT |
910.5197 |
6.9161 USDT |
6.9042 USDT |
6.9201 USDT |
6.9042 USDT |
| 2025-03-17 |
6.8696 USDT |
2,186,021.9224 |
6.8882 USDT |
6.7706 USDT |
6.8632 USDT |
7.0290 USDT |
| 2025-03-16 |
6.6754 USDT |
15,971.3698 |
6.7968 USDT |
6.7829 USDT |
6.8253 USDT |
6.8072 USDT |
| 2025-03-15 |
6.5001 USDT |
1,124,664.3963 |
6.5369 USDT |
6.5327 USDT |
6.5902 USDT |
6.6321 USDT |