Crypto exchange DigiFinex

Market Harmony (ONE) / Tether (USDT)

Identifier on DigiFinex: one_usdt
Date Price Volume Open Low High Close
2023-12-19 0.0148 USDT 7,177,170.2000 ONE 0.0149 USDT 0.0144 USDT 0.0147 USDT 0.0147 USDT
2023-12-18 0.0143 USDT 3,534,722.3000 ONE 0.0143 USDT 0.0140 USDT 0.0142 USDT 0.0143 USDT
2023-12-17 0.0155 USDT 4,969,000.9000 ONE 0.0154 USDT 0.0154 USDT 0.0156 USDT 0.0155 USDT
2023-12-16 0.0152 USDT 6,825,948.9000 ONE 0.0156 USDT 0.0154 USDT 0.0156 USDT 0.0155 USDT
2023-12-15 0.0151 USDT 4,948,717.1000 ONE 0.0150 USDT 0.0143 USDT 0.0146 USDT 0.0144 USDT
2023-12-14 0.0153 USDT 4,665,562.1000 ONE 0.0153 USDT 0.0152 USDT 0.0154 USDT 0.0156 USDT
2023-12-13 0.0149 USDT 8,874,380.5000 ONE 0.0149 USDT 0.0148 USDT 0.0150 USDT 0.0154 USDT
2023-12-12 0.0155 USDT 5,568,245.7000 ONE 0.0153 USDT 0.0149 USDT 0.0152 USDT 0.0154 USDT
2023-12-11 0.0162 USDT 12,162,495.7000 ONE 0.0162 USDT 0.0154 USDT 0.0158 USDT 0.0159 USDT
2023-12-10 0.0168 USDT 3,411,875.9000 ONE 0.0167 USDT 0.0165 USDT 0.0167 USDT 0.0168 USDT
2023-12-09 0.0172 USDT 8,014,963.1000 ONE 0.0171 USDT 0.0169 USDT 0.0171 USDT 0.0169 USDT
2023-12-08 0.0157 USDT 9,612,163.8000 ONE 0.0159 USDT 0.0158 USDT 0.0160 USDT 0.0164 USDT
2023-12-07 0.0152 USDT 7,288,359.3000 ONE 0.0154 USDT 0.0150 USDT 0.0153 USDT 0.0154 USDT
2023-12-06 0.0148 USDT 17,001,833.2000 ONE 0.0144 USDT 0.0144 USDT 0.0148 USDT 0.0150 USDT
2023-12-05 0.0145 USDT 11,665,175.6000 ONE 0.0143 USDT 0.0142 USDT 0.0145 USDT 0.0148 USDT
2023-12-04 0.0141 USDT 9,777,553.5000 ONE 0.0139 USDT 0.0138 USDT 0.0139 USDT 0.0145 USDT
2023-12-03 0.0137 USDT 4,577,194.0000 ONE 0.0136 USDT 0.0134 USDT 0.0136 USDT 0.0136 USDT
2023-12-02 0.0137 USDT 3,719,466.5000 ONE 0.0137 USDT 0.0136 USDT 0.0137 USDT 0.0139 USDT
2023-12-01 0.0135 USDT 1,878,740.5000 ONE 0.0136 USDT 0.0135 USDT 0.0136 USDT 0.0136 USDT
2023-11-30 0.0133 USDT 1,908,551.2000 ONE 0.0133 USDT 0.0132 USDT 0.0133 USDT 0.0133 USDT
2023-11-29 0.0135 USDT 2,830,688.8000 ONE 0.0134 USDT 0.0132 USDT 0.0133 USDT 0.0133 USDT
2023-11-28 0.0131 USDT 5,123,014.7000 ONE 0.0134 USDT 0.0132 USDT 0.0134 USDT 0.0134 USDT
2023-11-27 0.0130 USDT 3,715,129.0000 ONE 0.0129 USDT 0.0126 USDT 0.0128 USDT 0.0128 USDT
2023-11-26 0.0135 USDT 2,568,591.0000 ONE 0.0133 USDT 0.0132 USDT 0.0134 USDT 0.0135 USDT
2023-11-25 0.0136 USDT 1,653,065.5000 ONE 0.0136 USDT 0.0134 USDT 0.0136 USDT 0.0135 USDT
2023-11-24 0.0132 USDT 4,664,149.6000 ONE 0.0133 USDT 0.0132 USDT 0.0133 USDT 0.0134 USDT
2023-11-23 0.0129 USDT 2,971,112.8000 ONE 0.0128 USDT 0.0128 USDT 0.0129 USDT 0.0129 USDT
2023-11-22 0.0125 USDT 6,076,656.4000 ONE 0.0125 USDT 0.0124 USDT 0.0126 USDT 0.0129 USDT
2023-11-21 0.0133 USDT 16,655,087.8000 ONE 0.0133 USDT 0.0125 USDT 0.0129 USDT 0.0127 USDT
2023-11-20 0.0143 USDT 4,313,236.8000 ONE 0.0143 USDT 0.0137 USDT 0.0141 USDT 0.0140 USDT
2023-11-19 0.0139 USDT 3,318,778.7000 ONE 0.0140 USDT 0.0139 USDT 0.0140 USDT 0.0140 USDT
2023-11-18 0.0136 USDT 2,247,172.7000 ONE 0.0139 USDT 0.0136 USDT 0.0138 USDT 0.0138 USDT
2023-11-17 0.0146 USDT 3,939,164.3000 ONE 0.0139 USDT 0.0139 USDT 0.0142 USDT 0.0141 USDT
2023-11-16 0.0150 USDT 7,683,677.9000 ONE 0.0147 USDT 0.0142 USDT 0.0148 USDT 0.0148 USDT
2023-11-15 0.0140 USDT 7,877,782.2000 ONE 0.0142 USDT 0.0142 USDT 0.0146 USDT 0.0147 USDT
2023-11-14 0.0137 USDT 15,687,756.6000 ONE 0.0137 USDT 0.0128 USDT 0.0132 USDT 0.0134 USDT
2023-11-13 0.0155 USDT 6,913,362.8000 ONE 0.0154 USDT 0.0146 USDT 0.0149 USDT 0.0146 USDT
2023-11-12 0.0153 USDT 5,976,535.6000 ONE 0.0152 USDT 0.0151 USDT 0.0153 USDT 0.0153 USDT
2023-11-11 0.0144 USDT 6,738,059.3000 ONE 0.0145 USDT 0.0145 USDT 0.0147 USDT 0.0148 USDT
2023-11-10 0.0137 USDT 4,808,323.7000 ONE 0.0134 USDT 0.0134 USDT 0.0136 USDT 0.0140 USDT
2023-11-09 0.0139 USDT 11,600,742.0000 ONE 0.0134 USDT 0.0131 USDT 0.0134 USDT 0.0133 USDT
2023-11-08 0.0139 USDT 3,323,889.6000 ONE 0.0139 USDT 0.0139 USDT 0.0141 USDT 0.0141 USDT
2023-11-07 0.0138 USDT 8,437,293.4000 ONE 0.0137 USDT 0.0132 USDT 0.0136 USDT 0.0140 USDT
2023-11-06 0.0138 USDT 5,344,035.6000 ONE 0.0138 USDT 0.0138 USDT 0.0139 USDT 0.0141 USDT
2023-11-05 0.0134 USDT 3,070,006.2000 ONE 0.0134 USDT 0.0133 USDT 0.0135 USDT 0.0134 USDT
2023-11-04 0.0130 USDT 5,771,979.5000 ONE 0.0129 USDT 0.0128 USDT 0.0129 USDT 0.0131 USDT
2023-11-03 0.0120 USDT 1,877,120.0000 ONE 0.0122 USDT 0.0119 USDT 0.0121 USDT 0.0121 USDT
2023-11-02 0.0123 USDT 3,760,159.0000 ONE 0.0121 USDT 0.0120 USDT 0.0122 USDT 0.0122 USDT
2023-11-01 0.0118 USDT 10,233,440.8000 ONE 0.0115 USDT 0.0115 USDT 0.0117 USDT 0.0123 USDT
2023-10-31 0.0118 USDT 1,603,680.0000 ONE 0.0116 USDT 0.0115 USDT 0.0116 USDT 0.0117 USDT