Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-29 |
3.7690 USDT |
66,288.0227 |
3.7184 USDT |
3.6273 USDT |
3.7235 USDT |
3.6293 USDT |
| 2024-12-28 |
3.7203 USDT |
7,325.0512 |
3.7039 USDT |
3.6872 USDT |
3.7043 USDT |
3.6872 USDT |
| 2024-12-27 |
3.6659 USDT |
500.4868 |
3.7068 USDT |
3.7067 USDT |
3.7095 USDT |
3.7095 USDT |
| 2024-12-26 |
3.6880 USDT |
16,961.3420 |
3.6420 USDT |
3.6308 USDT |
3.6446 USDT |
3.6333 USDT |
| 2024-12-25 |
3.8058 USDT |
16,338.6481 |
3.8023 USDT |
3.7907 USDT |
3.8023 USDT |
3.7966 USDT |
| 2024-12-24 |
3.7773 USDT |
299,226.7978 |
3.8041 USDT |
3.6949 USDT |
3.7491 USDT |
3.7917 USDT |
| 2024-12-23 |
3.6524 USDT |
48,774.5574 |
3.5199 USDT |
3.4908 USDT |
3.5230 USDT |
3.5112 USDT |
| 2024-12-22 |
3.6724 USDT |
57,866.0967 |
3.6960 USDT |
3.6822 USDT |
3.7234 USDT |
3.7087 USDT |
| 2024-12-21 |
3.8488 USDT |
873,020.6826 |
3.8979 USDT |
3.6956 USDT |
3.7296 USDT |
3.7777 USDT |
| 2024-12-20 |
3.7879 USDT |
772,826.7472 |
3.7177 USDT |
3.6901 USDT |
3.7751 USDT |
3.7636 USDT |
| 2024-12-19 |
3.9938 USDT |
1,654,143.7846 |
3.9427 USDT |
3.6813 USDT |
3.8602 USDT |
4.0131 USDT |
| 2024-12-18 |
4.0345 USDT |
1,043,347.7768 |
4.0341 USDT |
3.9186 USDT |
3.9470 USDT |
3.9287 USDT |
| 2024-12-17 |
3.9598 USDT |
595,889.4452 |
3.9132 USDT |
3.7929 USDT |
3.8828 USDT |
4.0103 USDT |
| 2024-12-16 |
3.9951 USDT |
18,113.5292 |
4.0435 USDT |
4.0304 USDT |
4.0477 USDT |
4.0304 USDT |
| 2024-12-15 |
3.8597 USDT |
164,774.2839 |
3.8794 USDT |
3.7940 USDT |
3.8837 USDT |
3.7967 USDT |
| 2024-12-14 |
3.9486 USDT |
875,451.7508 |
3.9949 USDT |
3.8763 USDT |
3.9193 USDT |
3.8782 USDT |
| 2024-12-13 |
3.9396 USDT |
500,395.9438 |
3.8815 USDT |
3.8437 USDT |
3.8797 USDT |
3.9010 USDT |
| 2024-12-12 |
4.1705 USDT |
734,118.3504 |
4.1120 USDT |
4.0077 USDT |
4.0260 USDT |
4.0258 USDT |
| 2024-12-11 |
4.2132 USDT |
23,005.8535 |
4.2366 USDT |
4.2343 USDT |
4.2485 USDT |
4.2459 USDT |
| 2024-12-10 |
3.7767 USDT |
163,912.1087 |
3.8170 USDT |
3.8170 USDT |
3.9013 USDT |
3.8607 USDT |
| 2024-12-09 |
3.9032 USDT |
1,335,653.4237 |
3.6225 USDT |
3.0527 USDT |
3.6270 USDT |
3.5199 USDT |
| 2024-12-08 |
4.0357 USDT |
1,154,015.3549 |
4.1504 USDT |
3.9132 USDT |
3.9638 USDT |
4.0738 USDT |
| 2024-12-07 |
3.9227 USDT |
13,147.0297 |
3.8852 USDT |
3.8720 USDT |
3.8915 USDT |
3.8898 USDT |
| 2024-12-06 |
4.0308 USDT |
719,716.8639 |
3.9785 USDT |
3.8994 USDT |
3.9809 USDT |
3.9913 USDT |
| 2024-12-05 |
3.9702 USDT |
10,853.3581 |
3.9517 USDT |
3.9341 USDT |
3.9537 USDT |
3.9403 USDT |
| 2024-12-04 |
3.8755 USDT |
1,638,162.0689 |
3.7604 USDT |
3.7364 USDT |
3.8147 USDT |
3.7948 USDT |
| 2024-12-03 |
3.6736 USDT |
333,049.3209 |
3.7740 USDT |
3.7740 USDT |
3.9715 USDT |
3.9344 USDT |
| 2024-12-02 |
3.5410 USDT |
3,314,088.8696 |
3.5247 USDT |
3.3340 USDT |
3.5189 USDT |
3.5938 USDT |
| 2024-12-01 |
3.5287 USDT |
52,612.3820 |
3.4929 USDT |
3.4896 USDT |
3.5238 USDT |
3.5213 USDT |
| 2024-11-30 |
3.5932 USDT |
1,701.2185 |
3.6468 USDT |
3.6405 USDT |
3.6468 USDT |
3.6441 USDT |
| 2024-11-29 |
3.5425 USDT |
1,411,958.9683 |
3.5311 USDT |
3.4599 USDT |
3.5013 USDT |
3.5057 USDT |
| 2024-11-28 |
3.5255 USDT |
565,404.4524 |
3.5757 USDT |
3.5270 USDT |
3.5664 USDT |
3.5292 USDT |
| 2024-11-27 |
3.6036 USDT |
637,687.1188 |
3.5686 USDT |
3.5226 USDT |
3.5617 USDT |
3.5487 USDT |
| 2024-11-26 |
3.5976 USDT |
61,186.8402 |
3.5892 USDT |
3.5882 USDT |
3.6182 USDT |
3.6131 USDT |
| 2024-11-25 |
3.6185 USDT |
89,014.5958 |
3.5134 USDT |
3.4933 USDT |
3.5270 USDT |
3.4950 USDT |
| 2024-11-24 |
3.7004 USDT |
1,025,920.5347 |
3.7125 USDT |
3.6227 USDT |
3.6626 USDT |
3.6457 USDT |
| 2024-11-23 |
3.8204 USDT |
1,454,073.3378 |
3.7988 USDT |
3.6108 USDT |
3.6634 USDT |
3.6543 USDT |
| 2024-11-22 |
3.7740 USDT |
1,427,935.8036 |
3.6614 USDT |
3.5695 USDT |
3.6388 USDT |
3.7174 USDT |
| 2024-11-21 |
3.6182 USDT |
193,094.3793 |
3.6136 USDT |
3.5841 USDT |
3.6837 USDT |
3.6786 USDT |
| 2024-11-20 |
3.8478 USDT |
68,093.9917 |
3.7473 USDT |
3.7044 USDT |
3.7474 USDT |
3.7044 USDT |
| 2024-11-19 |
4.0310 USDT |
1,608,470.5411 |
3.9182 USDT |
3.8188 USDT |
3.8678 USDT |
3.8934 USDT |
| 2024-11-18 |
4.0632 USDT |
791,264.1579 |
4.3819 USDT |
4.2903 USDT |
4.4313 USDT |
4.3431 USDT |