Identifier on DigiFinex: ovl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0435 USDT |
233,208.2510 |
0.0449 USDT |
0.0426 USDT |
0.0426 USDT |
0.0452 USDT |
| 2025-12-14 |
0.0435 USDT |
6,493.5028 |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
| 2025-12-13 |
0.0443 USDT |
8,109.1683 |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
| 2025-12-12 |
0.0451 USDT |
2,578.4088 |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-12-11 |
0.0470 USDT |
147,776.4074 |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
| 2025-12-10 |
0.0462 USDT |
6,998.5904 |
0.0463 USDT |
0.0463 USDT |
0.0463 USDT |
0.0463 USDT |
| 2025-12-09 |
0.0461 USDT |
1,373.1967 |
0.0461 USDT |
0.0461 USDT |
0.0461 USDT |
0.0461 USDT |
| 2025-12-08 |
0.0450 USDT |
94,359.3178 |
0.0447 USDT |
0.0445 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-12-07 |
0.0456 USDT |
36,622.6566 |
0.0451 USDT |
0.0443 USDT |
0.0456 USDT |
0.0449 USDT |
| 2025-12-06 |
0.0470 USDT |
115,721.7005 |
0.0468 USDT |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
| 2025-12-05 |
0.0466 USDT |
4,797.4948 |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-12-04 |
0.0451 USDT |
7,156.8440 |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2025-12-03 |
0.0449 USDT |
125,497.0851 |
0.0448 USDT |
0.0448 USDT |
0.0448 USDT |
0.0456 USDT |
| 2025-12-02 |
0.0459 USDT |
123,435.5024 |
0.0458 USDT |
0.0448 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-12-01 |
0.0487 USDT |
134,624.0797 |
0.0487 USDT |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-11-30 |
0.0534 USDT |
47,926.2288 |
0.0527 USDT |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-11-29 |
0.0518 USDT |
181,214.8197 |
0.0525 USDT |
0.0525 USDT |
0.0537 USDT |
0.0537 USDT |
| 2025-11-28 |
0.0446 USDT |
121,510.4563 |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
0.0461 USDT |
| 2025-11-27 |
0.0433 USDT |
124,661.4019 |
0.0434 USDT |
0.0428 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-11-26 |
0.0434 USDT |
5,416.4687 |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
| 2025-11-25 |
0.0438 USDT |
3,320.3325 |
0.0436 USDT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
| 2025-11-24 |
0.0439 USDT |
67,063.4535 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
| 2025-11-23 |
0.0439 USDT |
0.0000 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
| 2025-11-22 |
0.0433 USDT |
15,291.3306 |
0.0430 USDT |
0.0430 USDT |
0.0439 USDT |
0.0439 USDT |
| 2025-11-21 |
0.0444 USDT |
75,639.8371 |
0.0444 USDT |
0.0441 USDT |
0.0444 USDT |
0.0441 USDT |
| 2025-11-20 |
0.0440 USDT |
89,402.0092 |
0.0441 USDT |
0.0436 USDT |
0.0436 USDT |
0.0439 USDT |
| 2025-11-19 |
0.0450 USDT |
96,332.2789 |
0.0445 USDT |
0.0438 USDT |
0.0440 USDT |
0.0440 USDT |
| 2025-11-18 |
0.0459 USDT |
5,463.3171 |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-11-17 |
0.0468 USDT |
85,582.8116 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0470 USDT |
| 2025-11-16 |
0.0494 USDT |
94,622.7103 |
0.0494 USDT |
0.0468 USDT |
0.0471 USDT |
0.0468 USDT |
| 2025-11-15 |
0.0515 USDT |
1,435.5624 |
0.0514 USDT |
0.0514 USDT |
0.0514 USDT |
0.0514 USDT |
| 2025-11-14 |
0.0557 USDT |
127,845.9428 |
0.0578 USDT |
0.0522 USDT |
0.0522 USDT |
0.0522 USDT |
| 2025-11-13 |
0.0677 USDT |
135,981.7589 |
0.0697 USDT |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-11-12 |
0.0600 USDT |
59,387.8476 |
0.0596 USDT |
0.0589 USDT |
0.0593 USDT |
0.0596 USDT |
| 2025-11-11 |
0.0605 USDT |
19,770.7445 |
0.0593 USDT |
0.0593 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-11-10 |
0.0610 USDT |
63,413.7518 |
0.0608 USDT |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
| 2025-11-09 |
0.0618 USDT |
753.3710 |
0.0613 USDT |
0.0613 USDT |
0.0613 USDT |
0.0613 USDT |
| 2025-11-08 |
0.0623 USDT |
100,522.2118 |
0.0628 USDT |
0.0626 USDT |
0.0626 USDT |
0.0626 USDT |
| 2025-11-07 |
0.0596 USDT |
73,035.9672 |
0.0595 USDT |
0.0580 USDT |
0.0580 USDT |
0.0586 USDT |
| 2025-11-06 |
0.0587 USDT |
227,441.7875 |
0.0549 USDT |
0.0549 USDT |
0.0560 USDT |
0.0604 USDT |
| 2025-11-05 |
0.0547 USDT |
281.4968 |
0.0549 USDT |
0.0549 USDT |
0.0549 USDT |
0.0549 USDT |
| 2025-11-04 |
0.0628 USDT |
16,389.2990 |
0.0599 USDT |
0.0599 USDT |
0.0603 USDT |
0.0600 USDT |
| 2025-11-03 |
0.0741 USDT |
215,084.0219 |
0.0803 USDT |
0.0622 USDT |
0.0630 USDT |
0.0627 USDT |
| 2025-11-02 |
0.0767 USDT |
550,733.1649 |
0.0688 USDT |
0.0688 USDT |
0.0688 USDT |
0.0803 USDT |
| 2025-11-01 |
0.0660 USDT |
43,983.3084 |
0.0661 USDT |
0.0661 USDT |
0.0733 USDT |
0.0733 USDT |
| 2025-10-31 |
0.0718 USDT |
74,513.8424 |
0.0714 USDT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-10-30 |
0.0779 USDT |
92,651.0839 |
0.0811 USDT |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
| 2025-10-29 |
0.0829 USDT |
3,962.8629 |
0.0796 USDT |
0.0796 USDT |
0.0796 USDT |
0.0796 USDT |
| 2025-10-28 |
0.0911 USDT |
117,550.6082 |
0.0927 USDT |
0.0890 USDT |
0.0890 USDT |
0.0890 USDT |
| 2025-10-27 |
0.0934 USDT |
1,180.4168 |
0.0925 USDT |
0.0925 USDT |
0.0925 USDT |
0.0925 USDT |