Identifier on Huobi: omniusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
3.6343 USDT |
224,379.1125 OMNI |
3.7145 USDT |
3.5719 USDT |
3.6307 USDT |
3.6277 USDT |
| 2025-03-08 |
3.7724 USDT |
225,426.0344 OMNI |
3.8117 USDT |
3.7218 USDT |
3.7442 USDT |
3.7409 USDT |
| 2025-03-07 |
3.8911 USDT |
1,075,239.0572 OMNI |
3.9585 USDT |
3.7029 USDT |
3.8683 USDT |
3.9791 USDT |
| 2025-03-06 |
4.1789 USDT |
472,429.9240 OMNI |
4.1885 USDT |
4.1109 USDT |
4.1513 USDT |
4.1306 USDT |
| 2025-03-05 |
4.1154 USDT |
223,355.8371 OMNI |
4.1283 USDT |
4.0447 USDT |
4.1125 USDT |
4.1049 USDT |
| 2025-03-04 |
3.9950 USDT |
866,114.0160 OMNI |
4.2609 USDT |
3.7823 USDT |
3.9450 USDT |
4.0176 USDT |
| 2025-03-03 |
4.5835 USDT |
2,444,898.9505 OMNI |
4.8574 USDT |
4.1322 USDT |
4.2484 USDT |
4.1499 USDT |
| 2025-03-02 |
4.3472 USDT |
732,930.4610 OMNI |
4.3406 USDT |
4.2392 USDT |
4.3372 USDT |
4.6418 USDT |
| 2025-03-01 |
4.3823 USDT |
807,090.0120 OMNI |
4.5014 USDT |
4.2049 USDT |
4.2836 USDT |
4.3087 USDT |
| 2025-02-28 |
4.3305 USDT |
1,070,308.4854 OMNI |
4.5010 USDT |
4.1086 USDT |
4.2089 USDT |
4.4972 USDT |
| 2025-02-27 |
4.5999 USDT |
311,016.9652 OMNI |
4.6062 USDT |
4.5010 USDT |
4.6417 USDT |
4.6159 USDT |
| 2025-02-26 |
4.5389 USDT |
827,160.8748 OMNI |
4.5238 USDT |
4.3481 USDT |
4.5184 USDT |
4.4308 USDT |
| 2025-02-25 |
4.3501 USDT |
977,982.8307 OMNI |
4.3759 USDT |
4.0929 USDT |
4.3069 USDT |
4.4057 USDT |
| 2025-02-24 |
4.7742 USDT |
877,883.0868 OMNI |
5.1151 USDT |
4.2377 USDT |
4.4755 USDT |
4.3413 USDT |
| 2025-02-23 |
5.1906 USDT |
492,339.3503 OMNI |
5.1941 USDT |
5.0963 USDT |
5.2241 USDT |
5.1010 USDT |
| 2025-02-22 |
4.9452 USDT |
844,451.9014 OMNI |
4.8289 USDT |
4.7925 USDT |
4.9052 USDT |
5.2141 USDT |
| 2025-02-21 |
5.2705 USDT |
496,748.4224 OMNI |
5.2241 USDT |
5.0995 USDT |
5.1901 USDT |
5.3665 USDT |
| 2025-02-20 |
5.0558 USDT |
1,031,531.6116 OMNI |
4.8614 USDT |
4.8288 USDT |
4.9315 USDT |
5.2830 USDT |
| 2025-02-19 |
4.7991 USDT |
717,265.3186 OMNI |
4.7261 USDT |
4.6743 USDT |
4.8145 USDT |
4.8736 USDT |
| 2025-02-18 |
4.7966 USDT |
958,680.9417 OMNI |
5.0284 USDT |
4.5404 USDT |
4.6816 USDT |
4.6644 USDT |
| 2025-02-17 |
5.0825 USDT |
573,193.9743 OMNI |
5.0184 USDT |
4.9167 USDT |
5.0464 USDT |
5.2250 USDT |
| 2025-02-16 |
5.0448 USDT |
540,965.4270 OMNI |
5.0027 USDT |
4.9192 USDT |
5.0392 USDT |
5.0349 USDT |
| 2025-02-15 |
5.1507 USDT |
547,070.2138 OMNI |
5.2262 USDT |
5.0290 USDT |
5.1533 USDT |
5.0518 USDT |
| 2025-02-14 |
5.1161 USDT |
762,414.6745 OMNI |
5.0862 USDT |
5.0064 USDT |
5.1116 USDT |
5.2402 USDT |
| 2025-02-13 |
5.1255 USDT |
815,328.7404 OMNI |
5.2685 USDT |
4.9222 USDT |
5.0474 USDT |
4.9926 USDT |
| 2025-02-12 |
5.0008 USDT |
861,739.9818 OMNI |
4.9940 USDT |
4.7384 USDT |
4.9335 USDT |
5.1500 USDT |
| 2025-02-11 |
5.1838 USDT |
508,289.3483 OMNI |
5.0003 USDT |
4.9855 USDT |
5.1151 USDT |
5.2068 USDT |
| 2025-02-10 |
4.8724 USDT |
569,370.3753 OMNI |
4.8435 USDT |
4.6403 USDT |
4.8122 USDT |
4.8915 USDT |
| 2025-02-09 |
4.9970 USDT |
597,828.7483 OMNI |
4.7903 USDT |
4.7490 USDT |
4.8732 USDT |
4.8994 USDT |
| 2025-02-08 |
4.5702 USDT |
1,022,923.7880 OMNI |
4.5099 USDT |
4.4177 USDT |
4.5253 USDT |
4.8006 USDT |
| 2025-02-07 |
4.7478 USDT |
681,656.2285 OMNI |
4.6564 USDT |
4.6066 USDT |
4.7798 USDT |
4.8210 USDT |
| 2025-02-06 |
4.9721 USDT |
797,489.6714 OMNI |
5.1622 USDT |
4.6723 USDT |
4.8321 USDT |
4.8164 USDT |
| 2025-02-05 |
5.3644 USDT |
507,217.4634 OMNI |
5.3474 USDT |
5.2685 USDT |
5.4051 USDT |
5.3988 USDT |
| 2025-02-04 |
5.3665 USDT |
733,226.0313 OMNI |
5.7403 USDT |
5.0204 USDT |
5.2517 USDT |
5.4470 USDT |
| 2025-02-03 |
5.1330 USDT |
1,150,774.1203 OMNI |
5.7810 USDT |
4.1640 USDT |
4.9072 USDT |
5.4865 USDT |
| 2025-02-02 |
6.3272 USDT |
680,165.9831 OMNI |
6.6035 USDT |
5.5166 USDT |
6.0459 USDT |
5.7452 USDT |
| 2025-02-01 |
7.0460 USDT |
494,317.6055 OMNI |
7.1730 USDT |
6.6206 USDT |
6.6650 USDT |
6.6286 USDT |
| 2025-01-31 |
7.1605 USDT |
283,774.0185 OMNI |
7.0630 USDT |
6.9271 USDT |
6.9923 USDT |
7.4485 USDT |
| 2025-01-30 |
7.1277 USDT |
466,844.1736 OMNI |
6.8804 USDT |
6.8065 USDT |
6.9274 USDT |
7.1720 USDT |
| 2025-01-29 |
6.8910 USDT |
523,852.0215 OMNI |
6.6508 USDT |
6.5889 USDT |
6.7429 USDT |
6.9408 USDT |
| 2025-01-28 |
7.3156 USDT |
473,155.4429 OMNI |
7.6330 USDT |
6.8346 USDT |
7.1050 USDT |
6.9075 USDT |
| 2025-01-27 |
7.3048 USDT |
244,483.2243 OMNI |
7.4365 USDT |
7.0342 USDT |
7.2221 USDT |
7.2980 USDT |
| 2025-01-26 |
8.5049 USDT |
292,380.5201 OMNI |
8.3827 USDT |
8.3202 USDT |
8.4243 USDT |
8.3472 USDT |
| 2025-01-25 |
8.4652 USDT |
291,730.4247 OMNI |
8.7372 USDT |
8.1424 USDT |
8.2889 USDT |
8.4721 USDT |
| 2025-01-24 |
9.2166 USDT |
572,078.5755 OMNI |
9.2037 USDT |
8.7233 USDT |
8.8183 USDT |
8.8063 USDT |
| 2025-01-23 |
8.9790 USDT |
185,969.0387 OMNI |
9.2831 USDT |
8.6593 USDT |
8.7592 USDT |
8.7073 USDT |
| 2025-01-22 |
9.6983 USDT |
215,546.1814 OMNI |
9.9981 USDT |
9.4564 USDT |
9.5886 USDT |
9.5065 USDT |
| 2025-01-21 |
9.5611 USDT |
615,134.3463 OMNI |
9.9151 USDT |
9.1820 USDT |
9.4302 USDT |
9.9788 USDT |
| 2025-01-20 |
9.2592 USDT |
514,543.9668 OMNI |
8.9656 USDT |
8.7013 USDT |
8.9506 USDT |
9.8028 USDT |
| 2025-01-19 |
8.6397 USDT |
234,779.9803 OMNI |
8.5762 USDT |
8.1169 USDT |
8.2442 USDT |
8.1321 USDT |