Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.3911 USDT |
454,472.3207 |
0.3837 USDT |
0.3799 USDT |
0.3862 USDT |
0.3814 USDT |
| 2025-05-27 |
0.3872 USDT |
252,109.0506 |
0.3926 USDT |
0.3912 USDT |
0.3936 USDT |
0.3934 USDT |
| 2025-05-26 |
0.3967 USDT |
6,412,523.5739 |
0.4004 USDT |
0.3870 USDT |
0.3905 USDT |
0.3907 USDT |
| 2025-05-25 |
0.4005 USDT |
6,489,902.8911 |
0.3995 USDT |
0.3824 USDT |
0.3928 USDT |
0.3922 USDT |
| 2025-05-24 |
0.4003 USDT |
6,004,418.9759 |
0.4022 USDT |
0.3992 USDT |
0.4027 USDT |
0.4105 USDT |
| 2025-05-23 |
0.4143 USDT |
431,210.8668 |
0.4006 USDT |
0.3965 USDT |
0.4010 USDT |
0.3968 USDT |
| 2025-05-22 |
0.4150 USDT |
9,691,595.8308 |
0.4198 USDT |
0.4119 USDT |
0.4182 USDT |
0.4185 USDT |
| 2025-05-21 |
0.4398 USDT |
20,061,034.5578 |
0.4357 USDT |
0.4074 USDT |
0.4234 USDT |
0.4101 USDT |
| 2025-05-20 |
0.3852 USDT |
433,929.7395 |
0.3761 USDT |
0.3736 USDT |
0.3762 USDT |
0.3746 USDT |
| 2025-05-19 |
0.3809 USDT |
3,318,481.7505 |
0.3865 USDT |
0.3854 USDT |
0.3889 USDT |
0.3895 USDT |
| 2025-05-18 |
0.3870 USDT |
8,100,521.6755 |
0.3957 USDT |
0.3718 USDT |
0.3830 USDT |
0.3890 USDT |
| 2025-05-17 |
0.3753 USDT |
6,396,817.6652 |
0.3738 USDT |
0.3653 USDT |
0.3724 USDT |
0.3717 USDT |
| 2025-05-16 |
0.4049 USDT |
11,409,214.9346 |
0.4017 USDT |
0.3960 USDT |
0.4003 USDT |
0.4013 USDT |
| 2025-05-15 |
0.4074 USDT |
111,115.2645 |
0.3982 USDT |
0.3982 USDT |
0.3998 USDT |
0.3993 USDT |
| 2025-05-14 |
0.4442 USDT |
84,386.8478 |
0.4244 USDT |
0.4243 USDT |
0.4262 USDT |
0.4255 USDT |
| 2025-05-13 |
0.4254 USDT |
134,466.5474 |
0.4378 USDT |
0.4362 USDT |
0.4380 USDT |
0.4363 USDT |
| 2025-05-12 |
0.4355 USDT |
72,696.9942 |
0.4235 USDT |
0.4225 USDT |
0.4236 USDT |
0.4231 USDT |
| 2025-05-11 |
0.4542 USDT |
1,119,826.8492 |
0.4401 USDT |
0.4295 USDT |
0.4404 USDT |
0.4377 USDT |
| 2025-05-10 |
0.4512 USDT |
68,384,475.1489 |
0.3840 USDT |
0.3734 USDT |
0.3789 USDT |
0.4579 USDT |
| 2025-05-09 |
0.3738 USDT |
436,016.4975 |
0.3690 USDT |
0.3689 USDT |
0.3779 USDT |
0.3778 USDT |
| 2025-05-08 |
0.3661 USDT |
556,015.9882 |
0.3710 USDT |
0.3668 USDT |
0.3733 USDT |
0.3732 USDT |
| 2025-05-07 |
0.3795 USDT |
909,690.4021 |
0.3604 USDT |
0.3604 USDT |
0.3653 USDT |
0.3638 USDT |
| 2025-05-06 |
0.3999 USDT |
14,684,378.2724 |
0.4014 USDT |
0.3846 USDT |
0.3917 USDT |
0.3892 USDT |
| 2025-05-05 |
0.3880 USDT |
12,008,559.6783 |
0.3873 USDT |
0.3734 USDT |
0.3808 USDT |
0.3799 USDT |
| 2025-05-04 |
0.4046 USDT |
13,697,234.7360 |
0.4175 USDT |
0.3838 USDT |
0.3897 USDT |
0.3883 USDT |
| 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 |