Crypto exchange DigiFinex

Market Harmony (ONE) / Tether (USDT)

Identifier on DigiFinex: one_usdt
Date Price Volume Open Low High Close
2024-02-08 0.0144 USDT 4,580,236.6000 ONE 0.0144 USDT 0.0142 USDT 0.0144 USDT 0.0144 USDT
2024-02-07 0.0141 USDT 5,625,083.8000 ONE 0.0141 USDT 0.0141 USDT 0.0142 USDT 0.0143 USDT
2024-02-06 0.0138 USDT 3,389,338.9000 ONE 0.0136 USDT 0.0136 USDT 0.0137 USDT 0.0138 USDT
2024-02-05 0.0139 USDT 3,037,401.9000 ONE 0.0141 USDT 0.0138 USDT 0.0139 USDT 0.0138 USDT
2024-02-04 0.0141 USDT 3,568,282.4000 ONE 0.0141 USDT 0.0139 USDT 0.0140 USDT 0.0141 USDT
2024-02-03 0.0144 USDT 2,656,391.9000 ONE 0.0144 USDT 0.0142 USDT 0.0143 USDT 0.0143 USDT
2024-02-02 0.0143 USDT 1,756,887.0000 ONE 0.0145 USDT 0.0142 USDT 0.0144 USDT 0.0143 USDT
2024-02-01 0.0141 USDT 3,280,724.9000 ONE 0.0142 USDT 0.0140 USDT 0.0142 USDT 0.0143 USDT
2024-01-31 0.0146 USDT 6,062,186.6000 ONE 0.0144 USDT 0.0140 USDT 0.0144 USDT 0.0145 USDT
2024-01-30 0.0151 USDT 3,379,110.7000 ONE 0.0153 USDT 0.0150 USDT 0.0151 USDT 0.0150 USDT
2024-01-29 0.0149 USDT 9,530,396.0000 ONE 0.0148 USDT 0.0147 USDT 0.0151 USDT 0.0152 USDT
2024-01-28 0.0146 USDT 3,055,705.9000 ONE 0.0144 USDT 0.0141 USDT 0.0143 USDT 0.0142 USDT
2024-01-27 0.0146 USDT 3,949,503.6000 ONE 0.0146 USDT 0.0145 USDT 0.0146 USDT 0.0149 USDT
2024-01-26 0.0144 USDT 3,587,128.4000 ONE 0.0146 USDT 0.0145 USDT 0.0146 USDT 0.0145 USDT
2024-01-25 0.0139 USDT 4,334,901.2000 ONE 0.0137 USDT 0.0135 USDT 0.0137 USDT 0.0139 USDT
2024-01-24 0.0140 USDT 2,479,512.4000 ONE 0.0142 USDT 0.0138 USDT 0.0140 USDT 0.0140 USDT
2024-01-23 0.0135 USDT 5,219,122.5000 ONE 0.0135 USDT 0.0133 USDT 0.0135 USDT 0.0134 USDT
2024-01-22 0.0146 USDT 7,625,158.9000 ONE 0.0144 USDT 0.0139 USDT 0.0143 USDT 0.0143 USDT
2024-01-21 0.0153 USDT 9,092,906.7000 ONE 0.0155 USDT 0.0153 USDT 0.0155 USDT 0.0155 USDT
2024-01-20 0.0147 USDT 4,858,593.2000 ONE 0.0148 USDT 0.0146 USDT 0.0147 USDT 0.0148 USDT
2024-01-19 0.0144 USDT 10,772,714.1000 ONE 0.0145 USDT 0.0137 USDT 0.0142 USDT 0.0145 USDT
2024-01-18 0.0154 USDT 11,480,325.4000 ONE 0.0154 USDT 0.0147 USDT 0.0150 USDT 0.0147 USDT
2024-01-17 0.0161 USDT 2,966,338.5000 ONE 0.0160 USDT 0.0156 USDT 0.0158 USDT 0.0158 USDT
2024-01-16 0.0161 USDT 3,273,623.7000 ONE 0.0161 USDT 0.0160 USDT 0.0161 USDT 0.0162 USDT
2024-01-15 0.0160 USDT 5,606,904.9000 ONE 0.0159 USDT 0.0158 USDT 0.0160 USDT 0.0159 USDT
2024-01-14 0.0162 USDT 4,126,195.4000 ONE 0.0162 USDT 0.0158 USDT 0.0162 USDT 0.0159 USDT
2024-01-13 0.0163 USDT 4,123,922.8000 ONE 0.0165 USDT 0.0162 USDT 0.0164 USDT 0.0165 USDT
2024-01-12 0.0172 USDT 8,113,488.7000 ONE 0.0167 USDT 0.0162 USDT 0.0168 USDT 0.0164 USDT
2024-01-11 0.0175 USDT 5,588,635.0000 ONE 0.0174 USDT 0.0172 USDT 0.0176 USDT 0.0174 USDT
2024-01-10 0.0160 USDT 14,665,615.6000 ONE 0.0158 USDT 0.0154 USDT 0.0159 USDT 0.0174 USDT
2024-01-09 0.0160 USDT 12,662,910.4000 ONE 0.0155 USDT 0.0150 USDT 0.0154 USDT 0.0157 USDT
2024-01-08 0.0158 USDT 7,168,266.1000 ONE 0.0168 USDT 0.0166 USDT 0.0171 USDT 0.0170 USDT
2024-01-07 0.0165 USDT 7,453,175.1000 ONE 0.0165 USDT 0.0156 USDT 0.0158 USDT 0.0156 USDT
2024-01-06 0.0170 USDT 3,851,414.6000 ONE 0.0173 USDT 0.0168 USDT 0.0170 USDT 0.0168 USDT
2024-01-05 0.0179 USDT 2,620,727.6000 ONE 0.0173 USDT 0.0173 USDT 0.0176 USDT 0.0177 USDT
2024-01-04 0.0187 USDT 9,093,112.3000 ONE 0.0189 USDT 0.0189 USDT 0.0192 USDT 0.0190 USDT
2024-01-03 0.0182 USDT 6,126,731.1000 ONE 0.0173 USDT 0.0173 USDT 0.0178 USDT 0.0177 USDT
2024-01-02 0.0206 USDT 8,400,974.1000 ONE 0.0200 USDT 0.0198 USDT 0.0202 USDT 0.0200 USDT
2024-01-01 0.0189 USDT 6,391,370.9000 ONE 0.0191 USDT 0.0190 USDT 0.0192 USDT 0.0196 USDT
2023-12-31 0.0192 USDT 4,107,760.6000 ONE 0.0191 USDT 0.0191 USDT 0.0193 USDT 0.0194 USDT
2023-12-30 0.0191 USDT 2,979,273.5000 ONE 0.0194 USDT 0.0191 USDT 0.0192 USDT 0.0192 USDT
2023-12-29 0.0195 USDT 7,159,969.1000 ONE 0.0196 USDT 0.0190 USDT 0.0193 USDT 0.0194 USDT
2023-12-28 0.0205 USDT 4,796,939.2000 ONE 0.0194 USDT 0.0192 USDT 0.0194 USDT 0.0194 USDT
2023-12-27 0.0207 USDT 9,663,853.4000 ONE 0.0207 USDT 0.0202 USDT 0.0206 USDT 0.0206 USDT
2023-12-26 0.0212 USDT 12,433,826.1000 ONE 0.0208 USDT 0.0207 USDT 0.0211 USDT 0.0213 USDT
2023-12-25 0.0213 USDT 21,020,950.0000 ONE 0.0226 USDT 0.0215 USDT 0.0217 USDT 0.0216 USDT
2023-12-24 0.0186 USDT 9,990,446.2000 ONE 0.0190 USDT 0.0181 USDT 0.0187 USDT 0.0186 USDT
2023-12-23 0.0178 USDT 14,138,911.7000 ONE 0.0180 USDT 0.0180 USDT 0.0184 USDT 0.0186 USDT
2023-12-22 0.0165 USDT 7,223,641.3000 ONE 0.0167 USDT 0.0166 USDT 0.0168 USDT 0.0171 USDT
2023-12-21 0.0159 USDT 13,303,800.9000 ONE 0.0160 USDT 0.0159 USDT 0.0162 USDT 0.0162 USDT