Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |