Crypto exchange DigiFinex

Market Harmony (ONE) / Tether (USDT)

Identifier on DigiFinex: one_usdt
Date Price Volume Open Low High Close
2022-08-18 0.0271 USDT 17,052,184.0646 ONE 0.0265 USDT 0.0249 USDT 0.0264 USDT 0.0251 USDT
2022-08-17 0.0287 USDT 13,889,890.4890 ONE 0.0278 USDT 0.0271 USDT 0.0273 USDT 0.0273 USDT
2022-08-16 0.0298 USDT 1,627,996.4756 ONE 0.0298 USDT 0.0294 USDT 0.0299 USDT 0.0296 USDT
2022-08-15 0.0300 USDT 2,325,280.7035 ONE 0.0294 USDT 0.0291 USDT 0.0295 USDT 0.0295 USDT
2022-08-14 0.0305 USDT 3,612,671.3894 ONE 0.0306 USDT 0.0303 USDT 0.0306 USDT 0.0305 USDT
2022-08-13 0.0318 USDT 35,128,012.5363 ONE 0.0311 USDT 0.0311 USDT 0.0318 USDT 0.0317 USDT
2022-08-12 0.0290 USDT 35,441,619.5988 ONE 0.0304 USDT 0.0302 USDT 0.0307 USDT 0.0314 USDT
2022-08-11 0.0274 USDT 2,853,785.3247 ONE 0.0268 USDT 0.0267 USDT 0.0269 USDT 0.0267 USDT
2022-08-10 0.0259 USDT 32,227,442.1655 ONE 0.0269 USDT 0.0266 USDT 0.0270 USDT 0.0272 USDT
2022-08-09 0.0259 USDT 3,188,129.4549 ONE 0.0263 USDT 0.0262 USDT 0.0265 USDT 0.0262 USDT
2022-08-08 0.0257 USDT 20,215,135.2385 ONE 0.0260 USDT 0.0255 USDT 0.0258 USDT 0.0259 USDT
2022-08-07 0.0242 USDT 17,251,881.2162 ONE 0.0247 USDT 0.0241 USDT 0.0243 USDT 0.0242 USDT
2022-08-06 0.0244 USDT 9,109,857.6172 ONE 0.0243 USDT 0.0239 USDT 0.0240 USDT 0.0239 USDT
2022-08-05 0.0233 USDT 13,459,058.0648 ONE 0.0235 USDT 0.0233 USDT 0.0237 USDT 0.0240 USDT
2022-08-04 0.0225 USDT 2,676,739.7758 ONE 0.0222 USDT 0.0222 USDT 0.0224 USDT 0.0223 USDT
2022-08-03 0.0222 USDT 9,517,452.1668 ONE 0.0228 USDT 0.0227 USDT 0.0229 USDT 0.0228 USDT
2022-08-02 0.0224 USDT 8,148,118.4438 ONE 0.0221 USDT 0.0221 USDT 0.0223 USDT 0.0222 USDT
2022-08-01 0.0232 USDT 18,880,428.0690 ONE 0.0231 USDT 0.0230 USDT 0.0233 USDT 0.0235 USDT
2022-07-31 0.0241 USDT 26,277,040.1919 ONE 0.0238 USDT 0.0230 USDT 0.0237 USDT 0.0236 USDT
2022-07-30 0.0237 USDT 44,225,496.7389 ONE 0.0252 USDT 0.0232 USDT 0.0237 USDT 0.0237 USDT
2022-07-29 0.0227 USDT 22,645,935.5049 ONE 0.0223 USDT 0.0221 USDT 0.0225 USDT 0.0228 USDT
2022-07-28 0.0217 USDT 3,465,132.6842 ONE 0.0227 USDT 0.0224 USDT 0.0226 USDT 0.0226 USDT
2022-07-27 0.0201 USDT 48,353,436.6469 ONE 0.0199 USDT 0.0198 USDT 0.0202 USDT 0.0216 USDT
2022-07-26 0.0203 USDT 9,993,394.1164 ONE 0.0199 USDT 0.0197 USDT 0.0201 USDT 0.0203 USDT
2022-07-25 0.0223 USDT 22,632,603.4281 ONE 0.0222 USDT 0.0215 USDT 0.0221 USDT 0.0221 USDT
2022-07-24 0.0235 USDT 8,718,960.3202 ONE 0.0233 USDT 0.0231 USDT 0.0233 USDT 0.0234 USDT
2022-07-23 0.0235 USDT 3,142,722.2225 ONE 0.0232 USDT 0.0232 USDT 0.0236 USDT 0.0236 USDT
2022-07-22 0.0252 USDT 28,175,996.5108 ONE 0.0249 USDT 0.0237 USDT 0.0238 USDT 0.0238 USDT
2022-07-21 0.0245 USDT 20,435,818.0810 ONE 0.0249 USDT 0.0249 USDT 0.0252 USDT 0.0255 USDT
2022-07-20 0.0258 USDT 3,718,185.7350 ONE 0.0250 USDT 0.0246 USDT 0.0250 USDT 0.0247 USDT
2022-07-19 0.0246 USDT 37,803,600.8576 ONE 0.0260 USDT 0.0256 USDT 0.0261 USDT 0.0263 USDT
2022-07-18 0.0224 USDT 21,049,718.7412 ONE 0.0221 USDT 0.0220 USDT 0.0223 USDT 0.0232 USDT
2022-07-17 0.0218 USDT 15,446,248.1775 ONE 0.0214 USDT 0.0210 USDT 0.0213 USDT 0.0213 USDT
2022-07-16 0.0212 USDT 11,934,627.2461 ONE 0.0215 USDT 0.0211 USDT 0.0215 USDT 0.0215 USDT
2022-07-15 0.0214 USDT 14,715,366.0714 ONE 0.0214 USDT 0.0212 USDT 0.0215 USDT 0.0213 USDT
2022-07-14 0.0206 USDT 17,379,789.1603 ONE 0.0211 USDT 0.0207 USDT 0.0209 USDT 0.0210 USDT
2022-07-13 0.0198 USDT 12,776,644.0743 ONE 0.0205 USDT 0.0203 USDT 0.0208 USDT 0.0206 USDT
2022-07-12 0.0200 USDT 8,240,191.9259 ONE 0.0195 USDT 0.0192 USDT 0.0196 USDT 0.0194 USDT
2022-07-11 0.0213 USDT 2,626,320.2624 ONE 0.0207 USDT 0.0202 USDT 0.0204 USDT 0.0203 USDT
2022-07-10 0.0233 USDT 4,289,535.6902 ONE 0.0230 USDT 0.0226 USDT 0.0227 USDT 0.0226 USDT
2022-07-09 0.0216 USDT 12,021,289.4224 ONE 0.0230 USDT 0.0228 USDT 0.0232 USDT 0.0231 USDT
2022-07-08 0.0192 USDT 2,076,267.4188 ONE 0.0193 USDT 0.0193 USDT 0.0195 USDT 0.0194 USDT
2022-07-07 0.0189 USDT 1,687,021.8763 ONE 0.0194 USDT 0.0192 USDT 0.0195 USDT 0.0192 USDT
2022-07-06 0.0181 USDT 7,136,128.5994 ONE 0.0180 USDT 0.0179 USDT 0.0182 USDT 0.0183 USDT
2022-07-05 0.0183 USDT 11,213,863.1544 ONE 0.0177 USDT 0.0176 USDT 0.0181 USDT 0.0180 USDT
2022-07-04 0.0178 USDT 7,784,559.5845 ONE 0.0185 USDT 0.0181 USDT 0.0185 USDT 0.0187 USDT
2022-07-03 0.0170 USDT 4,938,753.0466 ONE 0.0169 USDT 0.0167 USDT 0.0169 USDT 0.0173 USDT
2022-07-02 0.0170 USDT 3,518,973.8963 ONE 0.0174 USDT 0.0172 USDT 0.0174 USDT 0.0174 USDT
2022-07-01 0.0177 USDT 7,275,009.0138 ONE 0.0175 USDT 0.0172 USDT 0.0173 USDT 0.0173 USDT
2022-06-30 0.0176 USDT 9,558,143.3080 ONE 0.0173 USDT 0.0168 USDT 0.0173 USDT 0.0173 USDT