Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
6.5001 USDT |
1,124,664.3963 |
6.5369 USDT |
6.5327 USDT |
6.5902 USDT |
6.6321 USDT |
| 2025-03-14 |
6.2598 USDT |
40,310.8118 |
6.2220 USDT |
6.2208 USDT |
6.2907 USDT |
6.2762 USDT |
| 2025-03-13 |
6.4237 USDT |
537,157.2086 |
6.5071 USDT |
6.2874 USDT |
6.3461 USDT |
6.3157 USDT |
| 2025-03-12 |
6.3464 USDT |
507,436.7877 |
6.3038 USDT |
6.2926 USDT |
6.3515 USDT |
6.4138 USDT |
| 2025-03-11 |
6.2455 USDT |
81,076.8768 |
6.2790 USDT |
6.2073 USDT |
6.2939 USDT |
6.2266 USDT |
| 2025-03-10 |
6.1706 USDT |
1,456,570.8320 |
6.2406 USDT |
5.8736 USDT |
6.2241 USDT |
6.3029 USDT |
| 2025-03-09 |
6.3623 USDT |
638,146.7987 |
6.0692 USDT |
6.0639 USDT |
6.1629 USDT |
6.1747 USDT |
| 2025-03-08 |
6.6363 USDT |
381,839.4150 |
6.7106 USDT |
6.4658 USDT |
6.5329 USDT |
6.5781 USDT |
| 2025-03-07 |
6.6764 USDT |
259,171.7829 |
6.7168 USDT |
6.4679 USDT |
6.5596 USDT |
6.6410 USDT |
| 2025-03-06 |
7.0903 USDT |
2,424.8776 |
7.0814 USDT |
7.0715 USDT |
7.0847 USDT |
7.0720 USDT |
| 2025-03-05 |
7.0909 USDT |
36,676.2273 |
7.1255 USDT |
7.0838 USDT |
7.1483 USDT |
7.0917 USDT |
| 2025-03-04 |
6.9802 USDT |
1,460,824.9116 |
6.8199 USDT |
6.5929 USDT |
6.7514 USDT |
7.1513 USDT |
| 2025-03-03 |
7.4715 USDT |
483,233.9585 |
7.4419 USDT |
7.0673 USDT |
7.1950 USDT |
7.1082 USDT |
| 2025-03-02 |
7.7444 USDT |
1,197,739.0405 |
7.4651 USDT |
7.4431 USDT |
7.7876 USDT |
7.7750 USDT |
| 2025-03-01 |
7.5440 USDT |
105,663.5284 |
7.4414 USDT |
7.3959 USDT |
7.4518 USDT |
7.4840 USDT |
| 2025-02-28 |
7.3978 USDT |
321,035.8610 |
7.4577 USDT |
7.4546 USDT |
7.5269 USDT |
7.5129 USDT |
| 2025-02-27 |
7.3712 USDT |
236,571.6464 |
7.3823 USDT |
7.2537 USDT |
7.3043 USDT |
7.2829 USDT |
| 2025-02-26 |
7.4591 USDT |
1,365,704.9393 |
7.5715 USDT |
7.0792 USDT |
7.2300 USDT |
7.1183 USDT |
| 2025-02-25 |
7.8379 USDT |
538,146.5899 |
7.7199 USDT |
7.5636 USDT |
7.7219 USDT |
7.7032 USDT |
| 2025-02-24 |
8.3300 USDT |
752,044.4142 |
8.2902 USDT |
8.0147 USDT |
8.1140 USDT |
8.0440 USDT |
| 2025-02-23 |
8.5224 USDT |
916,413.9232 |
8.3918 USDT |
8.3531 USDT |
8.4746 USDT |
8.4993 USDT |
| 2025-02-22 |
7.5948 USDT |
1,624,094.2496 |
7.5191 USDT |
7.4653 USDT |
7.5521 USDT |
7.6413 USDT |
| 2025-02-21 |
7.6722 USDT |
1,002,920.5301 |
7.5558 USDT |
7.4169 USDT |
7.5729 USDT |
7.6017 USDT |
| 2025-02-20 |
7.7033 USDT |
2,527,849.4461 |
7.5348 USDT |
7.4327 USDT |
7.5536 USDT |
7.9152 USDT |
| 2025-02-19 |
7.6040 USDT |
691,535.1020 |
7.6036 USDT |
7.5192 USDT |
7.6310 USDT |
7.5960 USDT |
| 2025-02-18 |
7.3615 USDT |
781,145.2372 |
7.4068 USDT |
7.3292 USDT |
7.4504 USDT |
7.4373 USDT |
| 2025-02-17 |
7.4111 USDT |
430,017.5643 |
7.4038 USDT |
7.2369 USDT |
7.3226 USDT |
7.3213 USDT |
| 2025-02-16 |
7.5200 USDT |
1,004,858.2355 |
7.4428 USDT |
7.2823 USDT |
7.3922 USDT |
7.4299 USDT |
| 2025-02-15 |
7.3077 USDT |
181,237.4701 |
7.5454 USDT |
7.5221 USDT |
7.6536 USDT |
7.6362 USDT |
| 2025-02-14 |
5.5977 USDT |
1,185,535.4235 |
5.4893 USDT |
5.4118 USDT |
5.5135 USDT |
5.7356 USDT |
| 2025-02-13 |
5.6723 USDT |
961,627.1746 |
5.7714 USDT |
5.6460 USDT |
5.6880 USDT |
5.6806 USDT |
| 2025-02-12 |
5.8313 USDT |
963,247.2567 |
5.8647 USDT |
5.6718 USDT |
5.7442 USDT |
5.7549 USDT |
| 2025-02-11 |
6.0131 USDT |
1,043,436.2051 |
5.9945 USDT |
5.9368 USDT |
5.9952 USDT |
5.9817 USDT |
| 2025-02-10 |
6.0577 USDT |
998,939.0906 |
6.1576 USDT |
6.0397 USDT |
6.0922 USDT |
6.1288 USDT |
| 2025-02-09 |
5.9678 USDT |
824,603.1311 |
5.8303 USDT |
5.7108 USDT |
5.7720 USDT |
5.7607 USDT |
| 2025-02-08 |
5.9059 USDT |
639,649.1142 |
5.8297 USDT |
5.7967 USDT |
5.8330 USDT |
5.8291 USDT |
| 2025-02-07 |
6.0525 USDT |
1,526,566.4789 |
6.2003 USDT |
5.9373 USDT |
6.0390 USDT |
6.0204 USDT |
| 2025-02-06 |
5.8152 USDT |
1,792,796.8092 |
5.7335 USDT |
5.7167 USDT |
5.8803 USDT |
5.8198 USDT |
| 2025-02-05 |
5.8045 USDT |
1,411,473.3933 |
5.7048 USDT |
5.6496 USDT |
5.7533 USDT |
5.8705 USDT |
| 2025-02-04 |
5.9590 USDT |
1,606,453.3466 |
5.8624 USDT |
5.6953 USDT |
5.8192 USDT |
5.6992 USDT |
| 2025-02-03 |
5.2051 USDT |
566,621.0336 |
5.8786 USDT |
5.8761 USDT |
6.2102 USDT |
6.1086 USDT |
| 2025-02-02 |
5.1063 USDT |
1,823,468.8653 |
5.1271 USDT |
4.8832 USDT |
5.0577 USDT |
5.0104 USDT |
| 2025-02-01 |
5.3274 USDT |
532,055.1351 |
5.3955 USDT |
5.2945 USDT |
5.3719 USDT |
5.3514 USDT |
| 2025-01-31 |
5.5503 USDT |
1,250,257.5077 |
5.3359 USDT |
5.2162 USDT |
5.2878 USDT |
5.2320 USDT |
| 2025-01-30 |
5.3653 USDT |
5,207,677.2090 |
5.6805 USDT |
5.4699 USDT |
5.5916 USDT |
5.5066 USDT |
| 2025-01-29 |
4.5614 USDT |
957,263.1725 |
4.5129 USDT |
4.4922 USDT |
4.5814 USDT |
4.6645 USDT |
| 2025-01-28 |
4.6125 USDT |
86,997.1395 |
4.5094 USDT |
4.4957 USDT |
4.5274 USDT |
4.4971 USDT |
| 2025-01-27 |
4.6505 USDT |
127,636.9000 |
4.6407 USDT |
4.5788 USDT |
4.6545 USDT |
4.5800 USDT |
| 2025-01-26 |
4.4729 USDT |
1,960,119.3404 |
4.4486 USDT |
4.4220 USDT |
4.5028 USDT |
4.5905 USDT |
| 2025-01-25 |
3.4419 USDT |
130,502.8952 |
3.5769 USDT |
3.5674 USDT |
3.6114 USDT |
3.6069 USDT |