Identifier on DigiFinex: somi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2975 USDT |
1,234,414.7695 |
0.2928 USDT |
0.2786 USDT |
0.2854 USDT |
0.2924 USDT |
| 2025-12-14 |
0.2812 USDT |
17,479.2617 |
0.2738 USDT |
0.2717 USDT |
0.2779 USDT |
0.2748 USDT |
| 2025-12-13 |
0.2697 USDT |
33,014.8642 |
0.2682 USDT |
0.2682 USDT |
0.2757 USDT |
0.2741 USDT |
| 2025-12-12 |
0.2686 USDT |
18,138.1754 |
0.2654 USDT |
0.2620 USDT |
0.2668 USDT |
0.2661 USDT |
| 2025-12-11 |
0.2387 USDT |
478,889.5450 |
0.2334 USDT |
0.2178 USDT |
0.2219 USDT |
0.2520 USDT |
| 2025-12-10 |
0.2411 USDT |
4,446.9689 |
0.2326 USDT |
0.2312 USDT |
0.2329 USDT |
0.2327 USDT |
| 2025-12-09 |
0.2393 USDT |
1,634.9614 |
0.2455 USDT |
0.2440 USDT |
0.2455 USDT |
0.2440 USDT |
| 2025-12-08 |
0.2190 USDT |
80,690.3292 |
0.2145 USDT |
0.2123 USDT |
0.2146 USDT |
0.2203 USDT |
| 2025-12-07 |
0.2222 USDT |
6,254.1389 |
0.2243 USDT |
0.2171 USDT |
0.2245 USDT |
0.2177 USDT |
| 2025-12-06 |
0.2261 USDT |
99,519.3781 |
0.2227 USDT |
0.2192 USDT |
0.2218 USDT |
0.2329 USDT |
| 2025-12-05 |
0.2354 USDT |
16,623.5780 |
0.2232 USDT |
0.2213 USDT |
0.2232 USDT |
0.2215 USDT |
| 2025-12-04 |
0.2580 USDT |
6,297.0782 |
0.2560 USDT |
0.2554 USDT |
0.2571 USDT |
0.2558 USDT |
| 2025-12-03 |
0.2505 USDT |
69,620.3128 |
0.2540 USDT |
0.2469 USDT |
0.2489 USDT |
0.2489 USDT |
| 2025-12-02 |
0.2444 USDT |
173,025.8110 |
0.2351 USDT |
0.2312 USDT |
0.2347 USDT |
0.2529 USDT |
| 2025-12-01 |
0.2388 USDT |
141,870.0112 |
0.2373 USDT |
0.2268 USDT |
0.2302 USDT |
0.2285 USDT |
| 2025-11-30 |
0.2628 USDT |
23,591.0663 |
0.2582 USDT |
0.2568 USDT |
0.2602 USDT |
0.2622 USDT |
| 2025-11-29 |
0.2731 USDT |
51,465.4068 |
0.2710 USDT |
0.2608 USDT |
0.2627 USDT |
0.2625 USDT |
| 2025-11-28 |
0.2824 USDT |
132,046.2372 |
0.2758 USDT |
0.2741 USDT |
0.2778 USDT |
0.2793 USDT |
| 2025-11-27 |
0.2807 USDT |
166,697.1449 |
0.2809 USDT |
0.2744 USDT |
0.2778 USDT |
0.2898 USDT |
| 2025-11-26 |
0.2791 USDT |
8,834.4772 |
0.2745 USDT |
0.2741 USDT |
0.2826 USDT |
0.2824 USDT |
| 2025-11-25 |
0.2727 USDT |
168,555.0984 |
0.2740 USDT |
0.2671 USDT |
0.2705 USDT |
0.2822 USDT |
| 2025-11-24 |
0.2598 USDT |
154,171.5639 |
0.2594 USDT |
0.2546 USDT |
0.2578 USDT |
0.2589 USDT |
| 2025-11-23 |
0.2627 USDT |
15.5238 |
0.2627 USDT |
0.2626 USDT |
0.2628 USDT |
0.2627 USDT |
| 2025-11-22 |
0.2748 USDT |
8,154.5464 |
0.2653 USDT |
0.2652 USDT |
0.2707 USDT |
0.2658 USDT |
| 2025-11-21 |
0.2597 USDT |
407,608.0501 |
0.2628 USDT |
0.2354 USDT |
0.2466 USDT |
0.2741 USDT |
| 2025-11-20 |
0.2797 USDT |
94,870.4921 |
0.2821 USDT |
0.2786 USDT |
0.2816 USDT |
0.2821 USDT |
| 2025-11-19 |
0.2951 USDT |
56,829.0327 |
0.2965 USDT |
0.2836 USDT |
0.2882 USDT |
0.2886 USDT |
| 2025-11-18 |
0.2934 USDT |
3,715.9632 |
0.3006 USDT |
0.3006 USDT |
0.3021 USDT |
0.3013 USDT |
| 2025-11-17 |
0.2972 USDT |
58,978.8748 |
0.3027 USDT |
0.2930 USDT |
0.2979 USDT |
0.2960 USDT |
| 2025-11-16 |
0.3050 USDT |
197,458.8269 |
0.3178 USDT |
0.2870 USDT |
0.2922 USDT |
0.2907 USDT |
| 2025-11-15 |
0.3123 USDT |
722.2966 |
0.3215 USDT |
0.3210 USDT |
0.3225 USDT |
0.3223 USDT |
| 2025-11-14 |
0.3221 USDT |
206,529.9527 |
0.3255 USDT |
0.3075 USDT |
0.3186 USDT |
0.3204 USDT |
| 2025-11-13 |
0.3639 USDT |
229,965.8214 |
0.3654 USDT |
0.3453 USDT |
0.3543 USDT |
0.3453 USDT |
| 2025-11-12 |
0.3713 USDT |
58,725.1668 |
0.3536 USDT |
0.3507 USDT |
0.3563 USDT |
0.3677 USDT |
| 2025-11-11 |
0.3894 USDT |
8,013.5459 |
0.3748 USDT |
0.3691 USDT |
0.3771 USDT |
0.3699 USDT |
| 2025-11-10 |
0.3972 USDT |
163,225.2947 |
0.3951 USDT |
0.3903 USDT |
0.3934 USDT |
0.3916 USDT |
| 2025-11-09 |
0.3860 USDT |
1,529.9734 |
0.4020 USDT |
0.3984 USDT |
0.4023 USDT |
0.3986 USDT |
| 2025-11-08 |
0.3936 USDT |
246,613.6921 |
0.3959 USDT |
0.3763 USDT |
0.3892 USDT |
0.3797 USDT |
| 2025-11-07 |
0.3461 USDT |
138,095.5851 |
0.3415 USDT |
0.3399 USDT |
0.3488 USDT |
0.3460 USDT |
| 2025-11-06 |
0.3611 USDT |
270,527.2093 |
0.3717 USDT |
0.3391 USDT |
0.3480 USDT |
0.3391 USDT |
| 2025-11-05 |
0.3505 USDT |
8,734.2340 |
0.3774 USDT |
0.3750 USDT |
0.3786 USDT |
0.3769 USDT |
| 2025-11-04 |
0.3430 USDT |
20,198.3135 |
0.3561 USDT |
0.3530 USDT |
0.3589 USDT |
0.3552 USDT |
| 2025-11-03 |
0.3753 USDT |
2,165.7246 |
0.3631 USDT |
0.3629 USDT |
0.3671 USDT |
0.3671 USDT |
| 2025-11-02 |
0.3864 USDT |
215,986.9142 |
0.4040 USDT |
0.3734 USDT |
0.3801 USDT |
0.3850 USDT |
| 2025-11-01 |
0.4016 USDT |
10,010.5921 |
0.3989 USDT |
0.3983 USDT |
0.4031 USDT |
0.4015 USDT |
| 2025-10-31 |
0.3871 USDT |
49,432.0041 |
0.3894 USDT |
0.3890 USDT |
0.3916 USDT |
0.3931 USDT |
| 2025-10-30 |
0.4046 USDT |
227,469.9740 |
0.4111 USDT |
0.3699 USDT |
0.3792 USDT |
0.3802 USDT |
| 2025-10-29 |
0.4459 USDT |
10,410.9464 |
0.4418 USDT |
0.4371 USDT |
0.4449 USDT |
0.4430 USDT |
| 2025-10-28 |
0.4799 USDT |
154,238.9280 |
0.4890 USDT |
0.4679 USDT |
0.4783 USDT |
0.4687 USDT |
| 2025-10-27 |
0.5235 USDT |
3,121.5053 |
0.4934 USDT |
0.4897 USDT |
0.4953 USDT |
0.4946 USDT |