Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
3.6161 USDT |
209,296.1454 |
3.5827 USDT |
3.5108 USDT |
3.5171 USDT |
3.5115 USDT |
| 2025-01-23 |
3.6381 USDT |
760,536.2910 |
3.5780 USDT |
3.5384 USDT |
3.5871 USDT |
3.6701 USDT |
| 2025-01-22 |
3.5672 USDT |
938,272.4938 |
3.5806 USDT |
3.4334 USDT |
3.5278 USDT |
3.6483 USDT |
| 2025-01-21 |
3.5910 USDT |
612,230.1722 |
3.5917 USDT |
3.5602 USDT |
3.5855 USDT |
3.6625 USDT |
| 2025-01-20 |
3.6992 USDT |
47,641.9251 |
3.6402 USDT |
3.5915 USDT |
3.6402 USDT |
3.5927 USDT |
| 2025-01-19 |
3.8288 USDT |
824,842.0802 |
3.8518 USDT |
3.7895 USDT |
3.8265 USDT |
3.7909 USDT |
| 2025-01-18 |
3.7673 USDT |
17,010.7748 |
3.7590 USDT |
3.7552 USDT |
3.7688 USDT |
3.7562 USDT |
| 2025-01-17 |
3.8357 USDT |
332,121.3706 |
3.8308 USDT |
3.8111 USDT |
3.8337 USDT |
3.8919 USDT |
| 2025-01-16 |
3.8982 USDT |
349,457.9979 |
3.9252 USDT |
3.8006 USDT |
3.8250 USDT |
3.8215 USDT |
| 2025-01-15 |
3.7314 USDT |
49,885.4755 |
3.7640 USDT |
3.7602 USDT |
3.7987 USDT |
3.7952 USDT |
| 2025-01-14 |
3.7317 USDT |
34,052.8470 |
3.7048 USDT |
3.6845 USDT |
3.7074 USDT |
3.6902 USDT |
| 2025-01-13 |
3.7097 USDT |
673,039.5827 |
3.6507 USDT |
3.6384 USDT |
3.7223 USDT |
3.8094 USDT |
| 2025-01-12 |
3.8409 USDT |
186,158.4854 |
3.7780 USDT |
3.7545 USDT |
3.7624 USDT |
3.7585 USDT |
| 2025-01-11 |
3.9160 USDT |
136,695.4315 |
3.9183 USDT |
3.8654 USDT |
3.8877 USDT |
3.8877 USDT |
| 2025-01-10 |
4.0183 USDT |
409,133.0190 |
3.9583 USDT |
3.9409 USDT |
3.9892 USDT |
3.9890 USDT |
| 2025-01-09 |
3.8912 USDT |
698,960.6323 |
3.8237 USDT |
3.8110 USDT |
3.9897 USDT |
3.9788 USDT |
| 2025-01-08 |
3.8963 USDT |
124,228.1228 |
3.9741 USDT |
3.9587 USDT |
4.0336 USDT |
4.0318 USDT |
| 2025-01-07 |
3.9308 USDT |
900,293.9648 |
3.9178 USDT |
3.8118 USDT |
3.8562 USDT |
3.8533 USDT |
| 2025-01-06 |
3.9814 USDT |
79,323.1859 |
4.0621 USDT |
4.0488 USDT |
4.0838 USDT |
4.0553 USDT |
| 2025-01-05 |
3.9509 USDT |
11,364.4699 |
3.9481 USDT |
3.9385 USDT |
3.9621 USDT |
3.9557 USDT |
| 2025-01-04 |
3.9384 USDT |
326,257.1078 |
3.8476 USDT |
3.8473 USDT |
3.8923 USDT |
3.9729 USDT |
| 2025-01-03 |
3.8333 USDT |
27,174.6049 |
3.8761 USDT |
3.8745 USDT |
3.8891 USDT |
3.8779 USDT |
| 2025-01-02 |
3.8412 USDT |
359,133.5951 |
3.8497 USDT |
3.7754 USDT |
3.8081 USDT |
3.8489 USDT |
| 2025-01-01 |
3.8334 USDT |
173,039.0187 |
3.7914 USDT |
3.7450 USDT |
3.7677 USDT |
3.7672 USDT |
| 2024-12-31 |
3.7565 USDT |
604,435.4560 |
3.9095 USDT |
3.8250 USDT |
3.8613 USDT |
3.8434 USDT |
| 2024-12-30 |
3.6000 USDT |
8,881.9266 |
3.5507 USDT |
3.5444 USDT |
3.5533 USDT |
3.5444 USDT |